DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
0.5850
+0.0158 (2.78%)
At close: Oct 15, 2025, 4:00 PM EDT
0.5867
+0.0017 (0.29%)
Pre-market: Oct 16, 2025, 6:31 AM EDT
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 2.78% | 29,240 |
| Oct 14, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 0.73% | 46,004 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.53 | 0.57 | 0.57 | 0.62% | 130,609 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -7.37% | 128,565 |
| Oct 9, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 3.13% | 129,055 |
| Oct 8, 2025 | 0.64 | 0.65 | 0.59 | 0.59 | 0.59 | -10.11% | 123,793 |
| Oct 7, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | -0.61% | 159,240 |
| Oct 6, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.92% | 121,786 |
| Oct 3, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -0.84% | 94,035 |
| Oct 2, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 1.14% | 79,907 |
| Oct 1, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -3.67% | 255,396 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | 2.32% | 162,625 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -1.60% | 129,010 |
| Sep 26, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -8.68% | 296,957 |
| Sep 25, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.33% | 210,669 |
| Sep 24, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 5.24% | 293,062 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.66 | 0.70 | 0.70 | 1.82% | 179,162 |
| Sep 22, 2025 | 0.65 | 0.77 | 0.65 | 0.68 | 0.68 | 1.71% | 867,491 |
| Sep 19, 2025 | 0.62 | 0.68 | 0.61 | 0.67 | 0.67 | 6.57% | 384,355 |
| Sep 18, 2025 | 0.58 | 0.64 | 0.56 | 0.63 | 0.63 | 6.76% | 462,621 |
| Sep 17, 2025 | 0.55 | 0.62 | 0.54 | 0.59 | 0.59 | 3.73% | 404,346 |
| Sep 16, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 0.67% | 321,384 |
| Sep 15, 2025 | 0.57 | 0.61 | 0.53 | 0.57 | 0.57 | 0.98% | 746,563 |
| Sep 12, 2025 | 0.52 | 0.64 | 0.52 | 0.56 | 0.56 | -3.53% | 1,425,969 |
| Sep 11, 2025 | 0.47 | 0.89 | 0.45 | 0.58 | 0.58 | 39.02% | 103,220,792 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 3.50% | 322,498 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -3.50% | 301,361 |
| Sep 8, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -4.18% | 250,903 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.41 | 0.44 | 0.44 | -8.19% | 205,932 |
| Sep 4, 2025 | 0.47 | 0.50 | 0.46 | 0.47 | 0.47 | 0.91% | 44,780 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.76% | 56,348 |
| Sep 2, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -2.35% | 131,910 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.92% | 99,580 |
| Aug 28, 2025 | 0.54 | 0.54 | 0.46 | 0.49 | 0.49 | -5.77% | 245,431 |
| Aug 27, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -4.59% | 54,313 |
| Aug 26, 2025 | 0.52 | 0.55 | 0.49 | 0.55 | 0.55 | 1.87% | 207,460 |
| Aug 25, 2025 | 0.50 | 0.56 | 0.49 | 0.54 | 0.54 | 3.88% | 197,150 |
| Aug 22, 2025 | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | 10.75% | 101,176 |
| Aug 21, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -5.51% | 391,242 |
| Aug 20, 2025 | 0.50 | 0.69 | 0.48 | 0.49 | 0.49 | 4.66% | 14,245,097 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -9.75% | 138,082 |
| Aug 18, 2025 | 0.53 | 0.56 | 0.50 | 0.52 | 0.52 | -0.82% | 171,789 |
| Aug 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -4.46% | 60,340 |
| Aug 14, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.84% | 20,658 |
| Aug 13, 2025 | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | -0.13% | 20,651 |
| Aug 12, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 4.48% | 58,217 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.48 | 0.52 | 0.52 | 0.44% | 83,196 |
| Aug 8, 2025 | 0.50 | 0.56 | 0.50 | 0.52 | 0.52 | -3.84% | 14,606 |
| Aug 7, 2025 | 0.50 | 0.58 | 0.49 | 0.54 | 0.54 | 9.09% | 145,365 |
| Aug 6, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.06% | 60,205 |