ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
0.00
-0.2800 (-4.40%)
Mar 30, 2026, 2:12 PM EDT - Market open
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.87 | 6.36 | 5.87 | 6.36 | 6.36 | 6.53% | 6,661 |
| Mar 26, 2026 | 5.52 | 6.10 | 5.52 | 5.97 | 5.97 | -1.97% | 11,000 |
| Mar 25, 2026 | 6.23 | 6.31 | 5.95 | 6.09 | 6.09 | 2.53% | 5,305 |
| Mar 24, 2026 | 5.37 | 5.94 | 5.36 | 5.94 | 5.94 | 10.61% | 10,143 |
| Mar 23, 2026 | 4.78 | 5.38 | 4.44 | 5.37 | 5.37 | 12.34% | 9,682 |
| Mar 20, 2026 | 4.30 | 6.39 | 4.18 | 4.78 | 4.78 | 6.70% | 16,325 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.14 | 4.48 | 4.48 | -6.08% | 20,616 |
| Mar 18, 2026 | 5.19 | 5.19 | 4.30 | 4.77 | 4.77 | -13.24% | 20,983 |
| Mar 16, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -4.96% | 1,396 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -5.01% | 1,387 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.08 | 6.09 | 6.09 | -1.30% | 3,792 |
| Mar 11, 2026 | 5.99 | 6.31 | 5.96 | 6.17 | 6.17 | -5.08% | 2,919 |
| Mar 9, 2026 | 5.98 | 6.50 | 5.90 | 6.50 | 6.50 | -1.96% | 5,377 |
| Mar 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.11% | 145 |
| Mar 4, 2026 | 6.27 | 6.28 | 6.19 | 6.19 | 6.19 | -6.92% | 1,731 |
| Mar 3, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | - | 699 |
| Mar 2, 2026 | 6.99 | 6.99 | 6.32 | 6.65 | 6.65 | -0.75% | 1,506 |
| Feb 27, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 2.37% | 597 |
| Feb 26, 2026 | 6.49 | 6.80 | 6.48 | 6.55 | 6.55 | 0.08% | 2,506 |
| Feb 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | 401 |
| Feb 23, 2026 | 6.27 | 6.60 | 5.80 | 6.60 | 6.60 | - | 4,540 |
| Feb 18, 2026 | 6.17 | 7.00 | 6.17 | 6.60 | 6.60 | 12.24% | 3,455 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -3.61% | 1,546 |
| Feb 13, 2026 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 7.77% | 1,775 |
| Feb 12, 2026 | 6.57 | 6.57 | 5.66 | 5.66 | 5.66 | -14.24% | 9,592 |
| Feb 11, 2026 | 6.69 | 7.44 | 6.33 | 6.60 | 6.60 | -2.94% | 11,076 |
| Feb 10, 2026 | 6.17 | 7.40 | 6.04 | 6.80 | 6.80 | 13.71% | 9,930 |
| Feb 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -14.33% | 871 |
| Feb 6, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 4.65% | 741 |
| Feb 5, 2026 | 6.29 | 6.90 | 6.29 | 6.67 | 6.67 | 5.87% | 48,336 |
| Feb 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.87% | 470 |
| Feb 3, 2026 | 5.74 | 7.00 | 5.74 | 6.99 | 6.99 | 8.37% | 3,439 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -2.45% | 2,425 |
| Jan 29, 2026 | 6.98 | 7.48 | 6.01 | 6.61 | 6.61 | -8.17% | 56,288 |
| Jan 27, 2026 | 6.80 | 7.29 | 6.80 | 7.20 | 7.20 | 7.46% | 2,022 |
| Jan 26, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -5.11% | 4,883 |
| Jan 22, 2026 | 7.00 | 7.06 | 6.95 | 7.06 | 7.06 | -2.07% | 4,039 |
| Jan 21, 2026 | 7.01 | 7.21 | 6.88 | 7.21 | 7.21 | 4.49% | 2,677 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.50% | 566 |
| Jan 16, 2026 | 6.76 | 7.01 | 6.76 | 7.01 | 7.01 | 0.07% | 2,443 |
| Jan 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,634 |
| Jan 14, 2026 | 6.71 | 7.10 | 6.71 | 7.10 | 7.10 | 0.57% | 2,600 |
| Jan 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.69% | 763 |
| Jan 12, 2026 | 7.01 | 7.30 | 6.68 | 6.68 | 6.68 | -3.75% | 4,076 |
| Jan 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.97% | 893 |
| Jan 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.50% | 2,710 |
| Jan 7, 2026 | 6.99 | 7.00 | 6.70 | 6.84 | 6.84 | 3.56% | 2,625 |
| Jan 6, 2026 | 6.44 | 7.00 | 5.57 | 6.61 | 6.61 | 4.51% | 9,306 |
| Jan 5, 2026 | 6.69 | 6.70 | 6.32 | 6.32 | 6.32 | -8.41% | 3,897 |
| Jan 2, 2026 | 5.59 | 6.90 | 5.59 | 6.90 | 6.90 | 21.69% | 5,135 |