ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
5.88
-0.22 (-3.61%)
At close: Feb 17, 2026, 4:00 PM EST
5.88
0.00 (0.00%)
After-hours: Feb 17, 2026, 4:10 PM EST
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | - | - | 1,064 |
| 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 |
| Dec 31, 2025 | 5.81 | 6.08 | 5.32 | 5.67 | 5.67 | -4.38% | 17,506 |
| Dec 30, 2025 | 5.88 | 6.28 | 5.11 | 5.93 | 5.93 | -12.55% | 77,182 |
| Dec 29, 2025 | 7.65 | 7.69 | 6.73 | 6.78 | 6.78 | -12.95% | 40,319 |
| Dec 26, 2025 | 7.85 | 8.60 | 7.75 | 7.79 | 7.79 | -2.38% | 19,585 |
| Dec 24, 2025 | 8.64 | 8.64 | 7.98 | 7.98 | 7.98 | -7.64% | 3,393 |
| Dec 23, 2025 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | 8.41% | 3,794 |
| Dec 22, 2025 | 8.71 | 9.39 | 7.68 | 7.97 | 7.97 | -2.45% | 2,989 |
| Dec 19, 2025 | 7.70 | 8.17 | 7.17 | 8.17 | 8.17 | -3.03% | 6,234 |
| Dec 18, 2025 | 7.66 | 8.45 | 7.66 | 8.43 | 8.43 | 14.16% | 4,979 |
| Dec 17, 2025 | 7.74 | 7.74 | 7.38 | 7.38 | 7.38 | 2.36% | 1,555 |
| Dec 16, 2025 | 7.78 | 7.89 | 7.21 | 7.21 | 7.21 | -9.31% | 5,275 |
| Dec 15, 2025 | 7.40 | 8.00 | 7.40 | 7.95 | 7.95 | 7.43% | 3,579 |
| Dec 12, 2025 | 7.31 | 7.93 | 7.12 | 7.40 | 7.40 | -2.25% | 5,490 |
| Dec 11, 2025 | 6.70 | 7.57 | 6.70 | 7.57 | 7.57 | 13.75% | 3,551 |
| Dec 10, 2025 | 6.68 | 6.73 | 6.66 | 6.66 | 6.66 | -0.67% | 2,747 |
| Dec 9, 2025 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | -0.15% | 1,810 |
| Dec 8, 2025 | 6.71 | 6.91 | 6.68 | 6.71 | 6.71 | 0.45% | 5,376 |
| Dec 5, 2025 | 6.68 | 6.73 | 6.68 | 6.68 | 6.68 | 0.68% | 6,296 |
| Dec 4, 2025 | 6.58 | 6.69 | 6.58 | 6.64 | 6.64 | -0.82% | 4,961 |
| Dec 3, 2025 | 6.68 | 6.69 | 6.62 | 6.69 | 6.69 | 1.36% | 7,435 |
| Dec 2, 2025 | 6.68 | 6.79 | 6.60 | 6.60 | 6.60 | -2.94% | 2,452 |
| Dec 1, 2025 | 7.20 | 7.20 | 6.50 | 6.80 | 6.80 | -5.42% | 2,358 |