ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
1.060
+0.010 (0.95%)
At close: Mar 31, 2025, 4:00 PM
1.065
+0.005 (0.47%)
After-hours: Mar 31, 2025, 7:45 PM EDT
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | - | 0.95% | 13,273 |
| 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 |
| 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 |