ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
6.54
+0.59 (9.92%)
Sep 5, 2025, 4:00 PM - Market closed
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.00 | 6.91 | 6.00 | 6.64 | - | 11.60% | 52,875 |
| Sep 4, 2025 | 5.90 | 6.29 | 5.82 | 5.95 | 5.95 | 1.19% | 14,250 |
| Sep 3, 2025 | 5.65 | 5.97 | 5.65 | 5.88 | 5.88 | 2.44% | 17,124 |
| Sep 2, 2025 | 6.08 | 6.43 | 5.74 | 5.74 | 5.74 | -1.03% | 18,809 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -4.13% | 11,916 |
| Aug 28, 2025 | 5.95 | 6.16 | 5.84 | 6.05 | 6.05 | 0.33% | 11,458 |
| Aug 27, 2025 | 5.85 | 6.11 | 5.85 | 6.03 | 6.03 | 3.97% | 6,766 |
| Aug 26, 2025 | 6.26 | 6.26 | 5.80 | 5.80 | 5.80 | -2.68% | 7,891 |
| Aug 25, 2025 | 6.00 | 6.46 | 5.70 | 5.96 | 5.96 | 3.74% | 37,275 |
| Aug 22, 2025 | 5.60 | 6.13 | 5.20 | 5.75 | 5.75 | 6.98% | 33,126 |
| Aug 21, 2025 | 5.28 | 5.90 | 5.22 | 5.37 | 5.37 | 2.68% | 41,417 |
| Aug 20, 2025 | 5.11 | 5.41 | 4.83 | 5.23 | 5.23 | -1.69% | 26,595 |
| Aug 19, 2025 | 5.50 | 5.78 | 4.96 | 5.32 | 5.32 | -3.88% | 27,686 |
| Aug 18, 2025 | 5.66 | 6.07 | 5.45 | 5.54 | 5.54 | -3.74% | 41,766 |
| Aug 15, 2025 | 6.08 | 6.31 | 5.75 | 5.75 | 5.75 | -4.49% | 26,803 |
| Aug 14, 2025 | 5.66 | 6.15 | 5.66 | 6.02 | 6.02 | -1.31% | 17,289 |
| Aug 13, 2025 | 5.84 | 6.32 | 5.77 | 6.10 | 6.10 | 3.39% | 74,744 |
| Aug 12, 2025 | 5.75 | 5.90 | 5.51 | 5.90 | 5.90 | 0.92% | 26,671 |
| Aug 11, 2025 | 6.03 | 6.24 | 5.58 | 5.85 | 5.85 | -3.85% | 35,520 |
| Aug 8, 2025 | 5.69 | 6.43 | 5.28 | 6.08 | 6.08 | -3.83% | 138,972 |
| Aug 7, 2025 | 6.49 | 7.02 | 6.14 | 6.32 | 6.32 | -7.26% | 32,691 |
| Aug 6, 2025 | 5.58 | 7.20 | 5.29 | 6.82 | 6.82 | 5.17% | 44,527 |
| Aug 5, 2025 | 6.71 | 7.02 | 6.48 | 6.48 | 6.48 | -3.81% | 7,776 |
| Aug 4, 2025 | 7.41 | 7.41 | 6.49 | 6.74 | 6.74 | 4.03% | 10,178 |
| Aug 1, 2025 | 6.25 | 6.84 | 6.12 | 6.48 | 6.48 | 2.53% | 8,123 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.26 | 6.32 | 6.32 | -2.83% | 13,681 |
| Jul 30, 2025 | 6.66 | 6.83 | 5.82 | 6.50 | 6.50 | -4.75% | 12,447 |
| Jul 29, 2025 | 6.66 | 6.84 | 5.99 | 6.83 | 6.83 | -1.04% | 28,524 |
| Jul 28, 2025 | 7.54 | 7.74 | 6.17 | 6.90 | 6.90 | -8.91% | 37,099 |
| Jul 25, 2025 | 8.10 | 8.14 | 7.36 | 7.57 | 7.57 | -8.19% | 16,961 |
| Jul 24, 2025 | 9.34 | 9.68 | 7.74 | 8.25 | 8.25 | -15.13% | 39,837 |
| Jul 23, 2025 | 8.47 | 9.90 | 8.47 | 9.72 | 9.72 | 9.58% | 26,551 |
| Jul 22, 2025 | 8.29 | 9.24 | 8.29 | 8.87 | 8.87 | -0.75% | 20,201 |
| Jul 21, 2025 | 9.00 | 9.64 | 7.56 | 8.94 | 8.94 | -6.54% | 80,818 |
| Jul 18, 2025 | 10.02 | 10.99 | 9.00 | 9.56 | 9.56 | -6.80% | 145,193 |
| Jul 17, 2025 | 12.60 | 14.76 | 9.64 | 10.26 | 10.26 | -13.90% | 617,603 |
| Jul 16, 2025 | 10.44 | 12.98 | 9.77 | 11.92 | 11.92 | 31.09% | 785,036 |
| Jul 15, 2025 | 9.34 | 9.72 | 8.60 | 9.09 | 9.09 | 1.02% | 104,165 |
| Jul 14, 2025 | 8.40 | 9.90 | 8.40 | 9.00 | 9.00 | -7.43% | 230,765 |
| Jul 11, 2025 | 10.78 | 11.77 | 7.96 | 9.72 | 9.72 | 38.11% | 6,712,383 |
| Jul 10, 2025 | 6.45 | 7.92 | 6.30 | 7.04 | 7.04 | 8.95% | 334,114 |
| Jul 9, 2025 | 7.20 | 7.20 | 6.30 | 6.46 | 6.46 | -10.03% | 21,812 |
| Jul 8, 2025 | 6.48 | 7.18 | 6.39 | 7.18 | 7.18 | 8.48% | 24,841 |
| Jul 7, 2025 | 5.59 | 6.71 | 5.59 | 6.62 | 6.62 | 8.22% | 21,371 |
| Jul 3, 2025 | 5.85 | 6.22 | 5.76 | 6.12 | 6.12 | 4.55% | 7,835 |
| Jul 2, 2025 | 5.77 | 6.12 | 5.74 | 5.85 | 5.85 | 1.79% | 16,216 |
| Jul 1, 2025 | 5.76 | 5.76 | 5.61 | 5.75 | 5.75 | 2.41% | 5,121 |
| Jun 30, 2025 | 5.76 | 5.94 | 5.46 | 5.61 | 5.61 | -1.34% | 12,306 |
| Jun 27, 2025 | 5.93 | 5.93 | 5.42 | 5.69 | 5.69 | 1.44% | 10,987 |
| Jun 26, 2025 | 5.92 | 6.02 | 5.54 | 5.61 | 5.61 | -8.19% | 12,148 |