ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
7.50
+0.25 (3.45%)
Nov 25, 2025, 4:00 PM EST - Market closed
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 7.51 | 7.56 | 7.00 | 7.50 | 7.50 | 3.45% | 5,652 |
| Nov 24, 2025 | 7.15 | 7.25 | 7.13 | 7.25 | 7.25 | - | 14,503 |
| Nov 21, 2025 | 6.88 | 7.29 | 6.88 | 7.25 | 7.25 | 5.38% | 29,408 |
| Nov 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.10% | 709 |
| Nov 19, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.21% | 2,605 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.85 | 6.96 | 6.96 | 0.39% | 2,067 |
| Nov 17, 2025 | 7.60 | 7.80 | 6.77 | 6.93 | 6.93 | -11.15% | 8,263 |
| Nov 14, 2025 | 7.19 | 7.80 | 7.09 | 7.80 | 7.80 | 1.30% | 12,212 |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 479 |
| Nov 12, 2025 | 8.04 | 8.40 | 8.00 | 8.00 | 8.00 | - | 3,217 |
| Nov 11, 2025 | 8.46 | 8.60 | 7.88 | 8.00 | 8.00 | -5.55% | 8,923 |
| Nov 10, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 4.57% | 3,398 |
| Nov 7, 2025 | 7.73 | 8.30 | 7.73 | 8.10 | 8.10 | 5.19% | 8,336 |
| Nov 6, 2025 | 8.19 | 8.65 | 7.70 | 7.70 | 7.70 | -4.23% | 13,705 |
| Nov 5, 2025 | 8.50 | 8.50 | 8.02 | 8.04 | 8.04 | -5.41% | 6,619 |
| Nov 4, 2025 | 8.46 | 8.80 | 8.37 | 8.50 | 8.50 | -0.70% | 5,647 |
| Nov 3, 2025 | 8.72 | 9.21 | 8.56 | 8.56 | 8.56 | -4.14% | 10,095 |
| Oct 31, 2025 | 8.86 | 9.14 | 8.79 | 8.93 | 8.93 | -4.59% | 9,029 |
| Oct 30, 2025 | 8.61 | 9.44 | 8.61 | 9.36 | 9.36 | 8.58% | 16,458 |
| Oct 29, 2025 | 8.79 | 8.95 | 8.51 | 8.62 | 8.62 | 1.77% | 9,174 |
| Oct 28, 2025 | 8.30 | 8.87 | 8.30 | 8.47 | 8.47 | 1.44% | 23,818 |
| Oct 27, 2025 | 8.26 | 8.39 | 8.05 | 8.35 | 8.35 | -0.24% | 4,021 |
| Oct 24, 2025 | 8.35 | 8.37 | 8.03 | 8.37 | 8.37 | 0.97% | 10,522 |
| Oct 23, 2025 | 8.19 | 8.50 | 7.98 | 8.29 | 8.29 | -2.81% | 9,544 |
| Oct 22, 2025 | 8.55 | 8.56 | 8.00 | 8.53 | 8.53 | -1.50% | 30,751 |
| Oct 21, 2025 | 8.11 | 8.73 | 8.11 | 8.66 | 8.66 | 0.46% | 23,906 |
| Oct 20, 2025 | 8.26 | 8.96 | 8.06 | 8.62 | 8.62 | 2.73% | 15,497 |
| Oct 17, 2025 | 8.19 | 8.45 | 8.00 | 8.39 | 8.39 | -1.28% | 27,507 |
| Oct 16, 2025 | 8.28 | 8.97 | 7.54 | 8.50 | 8.50 | -19.35% | 143,904 |
| Oct 15, 2025 | 8.39 | 10.88 | 8.39 | 10.54 | 10.54 | 28.54% | 1,452,551 |
| Oct 14, 2025 | 8.14 | 9.30 | 8.03 | 8.20 | 8.20 | -5.42% | 6,484 |
| Oct 13, 2025 | 8.65 | 9.00 | 8.65 | 8.67 | 8.67 | -0.91% | 3,229 |
| Oct 10, 2025 | 8.73 | 8.98 | 8.71 | 8.75 | 8.75 | -3.37% | 5,592 |
| Oct 9, 2025 | 9.05 | 9.10 | 8.85 | 9.06 | 9.06 | 1.51% | 7,860 |
| Oct 8, 2025 | 9.11 | 9.29 | 8.92 | 8.92 | 8.92 | -0.22% | 5,691 |
| Oct 7, 2025 | 8.80 | 9.01 | 8.58 | 8.94 | 8.94 | 3.83% | 6,604 |
| Oct 6, 2025 | 9.59 | 9.59 | 8.45 | 8.61 | 8.61 | -9.56% | 18,789 |
| Oct 3, 2025 | 9.70 | 9.85 | 9.52 | 9.52 | 9.52 | -0.83% | 5,827 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.58 | 9.60 | 9.60 | 0.10% | 3,345 |
| Oct 1, 2025 | 9.21 | 9.62 | 9.21 | 9.59 | 9.59 | 3.92% | 9,621 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.01 | 9.23 | 9.23 | -4.17% | 5,126 |
| Sep 29, 2025 | 9.03 | 9.72 | 9.03 | 9.63 | 9.63 | 1.37% | 18,170 |
| Sep 26, 2025 | 9.56 | 9.71 | 9.50 | 9.50 | 9.50 | -0.73% | 8,094 |
| Sep 25, 2025 | 9.46 | 9.76 | 9.25 | 9.57 | 9.57 | -1.95% | 22,621 |
| Sep 24, 2025 | 9.47 | 9.83 | 9.09 | 9.76 | 9.76 | 7.25% | 24,445 |
| Sep 23, 2025 | 9.02 | 9.61 | 9.02 | 9.10 | 9.10 | 7.69% | 32,961 |
| Sep 22, 2025 | 8.66 | 9.47 | 7.78 | 8.45 | 8.45 | -5.06% | 40,901 |
| Sep 19, 2025 | 9.05 | 9.31 | 8.60 | 8.90 | 8.90 | -1.00% | 28,319 |
| Sep 18, 2025 | 10.09 | 10.31 | 8.71 | 8.99 | 8.99 | -18.05% | 92,050 |
| Sep 17, 2025 | 8.90 | 11.00 | 8.90 | 10.97 | 10.97 | 20.95% | 252,702 |