ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
0.9270
+0.0380 (4.27%)
At close: May 2, 2025, 4:00 PM
0.9680
+0.0410 (4.42%)
After-hours: May 2, 2025, 7:49 PM EDT
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.98 | 0.98 | 0.88 | 0.92 | 0.92 | 2.92% | 35,667 |
| May 1, 2025 | 0.85 | 0.98 | 0.81 | 0.89 | 0.89 | 2.18% | 53,984 |
| Apr 30, 2025 | 0.86 | 0.95 | 0.81 | 0.87 | 0.87 | -16.35% | 185,695 |
| Apr 29, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 4.00% | 2,035,632 |
| Apr 28, 2025 | 0.98 | 1.10 | 0.93 | 1.00 | 1.00 | 9.89% | 94,546 |
| Apr 25, 2025 | 0.86 | 0.93 | 0.84 | 0.91 | 0.91 | 3.88% | 12,123 |
| Apr 24, 2025 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | 3.51% | 9,291 |
| Apr 23, 2025 | 0.85 | 0.93 | 0.78 | 0.85 | 0.85 | 3.33% | 30,632 |
| Apr 22, 2025 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | 4.30% | 24,075 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.77 | 0.79 | 0.79 | -17.78% | 34,652 |
| Apr 17, 2025 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | -5.45% | 5,281 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 6,468 |
| Apr 15, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -2.00% | 3,842 |
| Apr 14, 2025 | 0.99 | 1.03 | 0.88 | 1.00 | 1.00 | -3.85% | 7,652 |
| Apr 11, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 12,082 |
| Apr 10, 2025 | 1.08 | 1.08 | 0.89 | 0.98 | 0.98 | -5.77% | 48,467 |
| Apr 9, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 15,546 |
| Apr 8, 2025 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 28,029 |
| Apr 7, 2025 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 18,890 |
| Apr 4, 2025 | 1.05 | 1.12 | 0.96 | 1.05 | 1.05 | -1.87% | 51,980 |
| Apr 3, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 12,065 |
| Apr 2, 2025 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 13,133 |
| Apr 1, 2025 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 11,864 |
| Mar 31, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | 0.95% | 13,188 |
| Mar 28, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 13,777 |
| Mar 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 6,336 |
| Mar 26, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 6,303 |
| Mar 25, 2025 | 0.99 | 1.12 | 0.99 | 1.06 | 1.06 | 1.92% | 37,072 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 10,914 |
| Mar 21, 2025 | 1.01 | 1.10 | 1.01 | 1.06 | 1.06 | - | 8,962 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | - | 25,300 |
| Mar 19, 2025 | 1.08 | 1.08 | 0.99 | 1.06 | 1.06 | 6.85% | 17,587 |
| Mar 18, 2025 | 1.07 | 1.07 | 0.93 | 0.99 | 0.99 | -7.89% | 66,371 |
| Mar 17, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -3.84% | 37,261 |
| Mar 14, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 31,348 |
| Mar 13, 2025 | 1.11 | 1.25 | 1.07 | 1.07 | 1.07 | -9.32% | 15,002 |
| Mar 12, 2025 | 1.07 | 1.19 | 1.04 | 1.18 | 1.18 | 9.26% | 15,442 |
| Mar 11, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | -0.92% | 11,169 |
| Mar 10, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | 1.77% | 43,173 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.04 | 1.07 | 1.07 | -6.05% | 23,758 |
| Mar 6, 2025 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | 3.92% | 33,769 |
| Mar 5, 2025 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 2.52% | 17,008 |
| Mar 4, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 1.90% | 41,392 |
| Mar 3, 2025 | 1.00 | 1.06 | 0.98 | 1.05 | 1.05 | 1.25% | 10,612 |
| Feb 28, 2025 | 1.00 | 1.10 | 0.98 | 1.04 | 1.04 | 1.67% | 6,294 |
| Feb 27, 2025 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | -7.27% | 13,653 |
| Feb 26, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 0.92% | 26,879 |
| Feb 25, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 7,569 |
| Feb 24, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 28,521 |
| Feb 21, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | -2.70% | 49,779 |