ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Feb 21, 2025, 4:00 PM
1.050
-0.030 (-2.78%)
After-hours: Feb 21, 2025, 4:27 PM EST
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | -2.70% | 49,779 |
| Feb 20, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 5.71% | 23,159 |
| Feb 19, 2025 | 1.02 | 1.13 | 1.02 | 1.05 | 1.05 | -1.87% | 40,336 |
| Feb 18, 2025 | 1.03 | 1.10 | 1.00 | 1.07 | 1.07 | -0.47% | 37,260 |
| Feb 14, 2025 | 1.09 | 1.14 | 1.02 | 1.08 | 1.08 | -4.02% | 47,934 |
| Feb 13, 2025 | 1.19 | 1.24 | 1.00 | 1.12 | 1.12 | 2.75% | 72,146 |
| Feb 12, 2025 | 1.00 | 1.09 | 0.92 | 1.09 | 1.09 | 5.83% | 72,923 |
| Feb 11, 2025 | 0.97 | 1.04 | 0.88 | 1.03 | 1.03 | 3.00% | 76,582 |
| Feb 10, 2025 | 1.00 | 1.07 | 0.93 | 1.00 | 1.00 | - | 111,282 |
| Feb 7, 2025 | 0.92 | 1.04 | 0.92 | 1.00 | 1.00 | 5.11% | 76,611 |
| Feb 6, 2025 | 1.05 | 1.12 | 0.95 | 0.95 | 0.95 | -14.29% | 268,770 |
| Feb 5, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | 1.11 | -7.50% | 209,843 |
| Feb 4, 2025 | 1.42 | 1.59 | 1.13 | 1.20 | 1.20 | -20.00% | 619,212 |
| Feb 3, 2025 | 1.18 | 2.48 | 1.17 | 1.50 | 1.50 | 32.16% | 29,859,504 |
| Jan 31, 2025 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -4.62% | 1,584 |
| Jan 30, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 11.21% | 11,781 |
| Jan 29, 2025 | 1.16 | 1.16 | 1.03 | 1.07 | 1.07 | -1.83% | 8,829 |
| Jan 28, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 3,714 |
| Jan 27, 2025 | 1.11 | 1.18 | 1.08 | 1.09 | 1.09 | -5.30% | 16,979 |
| Jan 24, 2025 | 1.16 | 1.21 | 1.09 | 1.15 | 1.15 | -10.08% | 36,215 |
| Jan 23, 2025 | 1.47 | 1.47 | 1.27 | 1.28 | 1.28 | -15.79% | 42,189 |
| Jan 22, 2025 | 1.58 | 1.72 | 1.50 | 1.52 | 1.52 | -9.52% | 52,312 |
| Jan 21, 2025 | 1.67 | 1.89 | 1.51 | 1.68 | 1.68 | -6.67% | 47,186 |
| Jan 17, 2025 | 1.79 | 2.15 | 1.65 | 1.80 | 1.80 | 20.00% | 169,935 |
| Jan 16, 2025 | 1.87 | 1.96 | 1.50 | 1.50 | 1.50 | -16.29% | 81,592 |
| Jan 15, 2025 | 1.88 | 2.22 | 1.73 | 1.79 | 1.79 | -6.18% | 85,754 |
| Jan 14, 2025 | 2.35 | 2.35 | 1.77 | 1.91 | 1.91 | -11.37% | 97,456 |
| Jan 13, 2025 | 1.75 | 2.50 | 1.75 | 2.16 | 2.16 | 14.63% | 155,929 |
| Jan 10, 2025 | 1.45 | 2.15 | 1.44 | 1.88 | 1.88 | 25.33% | 307,751 |
| Jan 8, 2025 | 1.46 | 1.55 | 1.40 | 1.50 | 1.50 | 6.76% | 49,339 |
| Jan 7, 2025 | 1.36 | 1.55 | 1.31 | 1.41 | 1.41 | - | 16,258 |
| Jan 6, 2025 | 1.44 | 1.57 | 1.22 | 1.41 | 1.41 | -3.10% | 40,796 |
| Jan 3, 2025 | 1.36 | 1.50 | 1.36 | 1.45 | 1.45 | 3.35% | 58,429 |
| Jan 2, 2025 | 1.05 | 1.46 | 1.05 | 1.40 | 1.40 | 31.00% | 148,761 |
| Dec 31, 2024 | 1.10 | 1.29 | 1.00 | 1.07 | 1.07 | -5.22% | 174,322 |
| Dec 30, 2024 | 0.93 | 1.15 | 0.92 | 1.13 | 1.13 | 18.70% | 140,227 |
| Dec 27, 2024 | 0.92 | 1.08 | 0.92 | 0.95 | 0.95 | 7.86% | 167,348 |
| Dec 26, 2024 | 0.78 | 0.97 | 0.78 | 0.88 | 0.88 | 10.20% | 90,007 |
| Dec 24, 2024 | 0.93 | 0.99 | 0.80 | 0.80 | 0.80 | -13.96% | 104,202 |
| Dec 23, 2024 | 0.83 | 0.98 | 0.79 | 0.93 | 0.93 | 12.16% | 200,262 |
| Dec 20, 2024 | 0.74 | 0.92 | 0.72 | 0.83 | 0.83 | 7.93% | 143,797 |
| Dec 19, 2024 | 0.74 | 0.78 | 0.70 | 0.77 | 0.77 | 6.81% | 162,474 |
| Dec 18, 2024 | 0.70 | 0.79 | 0.66 | 0.72 | 0.72 | 12.50% | 169,517 |