ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
8.50
-0.06 (-0.70%)
At close: Nov 4, 2025, 4:00 PM EST
8.00
-0.50 (-5.88%)
Pre-market: Nov 5, 2025, 4:28 AM EST
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8.46 | 8.80 | 8.37 | 8.50 | 8.50 | -0.70% | 5,647 |
| Nov 3, 2025 | 8.72 | 9.21 | 8.56 | 8.56 | 8.56 | -4.14% | 10,095 |
| Oct 31, 2025 | 8.86 | 9.14 | 8.79 | 8.93 | 8.93 | -4.59% | 9,029 |
| Oct 30, 2025 | 8.61 | 9.44 | 8.61 | 9.36 | 9.36 | 8.58% | 16,458 |
| Oct 29, 2025 | 8.79 | 8.95 | 8.51 | 8.62 | 8.62 | 1.77% | 9,174 |
| Oct 28, 2025 | 8.30 | 8.87 | 8.30 | 8.47 | 8.47 | 1.44% | 23,818 |
| Oct 27, 2025 | 8.26 | 8.39 | 8.05 | 8.35 | 8.35 | -0.24% | 4,021 |
| Oct 24, 2025 | 8.35 | 8.37 | 8.03 | 8.37 | 8.37 | 0.97% | 10,522 |
| Oct 23, 2025 | 8.19 | 8.50 | 7.98 | 8.29 | 8.29 | -2.81% | 9,544 |
| Oct 22, 2025 | 8.55 | 8.56 | 8.00 | 8.53 | 8.53 | -1.50% | 30,751 |
| Oct 21, 2025 | 8.11 | 8.73 | 8.11 | 8.66 | 8.66 | 0.46% | 23,906 |
| Oct 20, 2025 | 8.26 | 8.96 | 8.06 | 8.62 | 8.62 | 2.73% | 15,497 |
| Oct 17, 2025 | 8.19 | 8.45 | 8.00 | 8.39 | 8.39 | -1.28% | 27,507 |
| Oct 16, 2025 | 8.28 | 8.97 | 7.54 | 8.50 | 8.50 | -19.35% | 143,904 |
| Oct 15, 2025 | 8.39 | 10.88 | 8.39 | 10.54 | 10.54 | 28.54% | 1,452,551 |
| Oct 14, 2025 | 8.14 | 9.30 | 8.03 | 8.20 | 8.20 | -5.42% | 6,484 |
| Oct 13, 2025 | 8.65 | 9.00 | 8.65 | 8.67 | 8.67 | -0.91% | 3,229 |
| Oct 10, 2025 | 8.73 | 8.98 | 8.71 | 8.75 | 8.75 | -3.37% | 5,592 |
| Oct 9, 2025 | 9.05 | 9.10 | 8.85 | 9.06 | 9.06 | 1.51% | 7,860 |
| Oct 8, 2025 | 9.11 | 9.29 | 8.92 | 8.92 | 8.92 | -0.22% | 5,691 |
| Oct 7, 2025 | 8.80 | 9.01 | 8.58 | 8.94 | 8.94 | 3.83% | 6,604 |
| Oct 6, 2025 | 9.59 | 9.59 | 8.45 | 8.61 | 8.61 | -9.56% | 18,789 |
| Oct 3, 2025 | 9.70 | 9.85 | 9.52 | 9.52 | 9.52 | -0.83% | 5,827 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.58 | 9.60 | 9.60 | 0.10% | 3,345 |
| Oct 1, 2025 | 9.21 | 9.62 | 9.21 | 9.59 | 9.59 | 3.92% | 9,621 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.01 | 9.23 | 9.23 | -4.17% | 5,126 |
| Sep 29, 2025 | 9.03 | 9.72 | 9.03 | 9.63 | 9.63 | 1.37% | 18,170 |
| Sep 26, 2025 | 9.56 | 9.71 | 9.50 | 9.50 | 9.50 | -0.73% | 8,094 |
| Sep 25, 2025 | 9.46 | 9.76 | 9.25 | 9.57 | 9.57 | -1.95% | 22,621 |
| Sep 24, 2025 | 9.47 | 9.83 | 9.09 | 9.76 | 9.76 | 7.25% | 24,445 |
| Sep 23, 2025 | 9.02 | 9.61 | 9.02 | 9.10 | 9.10 | 7.69% | 32,961 |
| Sep 22, 2025 | 8.66 | 9.47 | 7.78 | 8.45 | 8.45 | -5.06% | 40,901 |
| Sep 19, 2025 | 9.05 | 9.31 | 8.60 | 8.90 | 8.90 | -1.00% | 28,319 |
| Sep 18, 2025 | 10.09 | 10.31 | 8.71 | 8.99 | 8.99 | -18.05% | 92,050 |
| Sep 17, 2025 | 8.90 | 11.00 | 8.90 | 10.97 | 10.97 | 20.95% | 252,702 |
| Sep 16, 2025 | 9.69 | 9.89 | 8.45 | 9.07 | 9.07 | -6.30% | 37,578 |
| Sep 15, 2025 | 10.00 | 11.94 | 9.00 | 9.68 | 9.68 | 9.01% | 176,941 |
| Sep 12, 2025 | 8.01 | 9.58 | 7.89 | 8.88 | 8.88 | 15.32% | 38,243 |
| Sep 11, 2025 | 7.51 | 7.71 | 6.92 | 7.70 | 7.70 | 4.90% | 28,348 |
| Sep 10, 2025 | 6.99 | 7.84 | 6.59 | 7.34 | 7.34 | 7.33% | 139,193 |
| Sep 9, 2025 | 6.52 | 6.95 | 6.28 | 6.84 | 6.84 | 2.38% | 24,998 |
| Sep 8, 2025 | 6.21 | 7.34 | 6.21 | 6.68 | 6.68 | 2.14% | 43,067 |
| Sep 5, 2025 | 6.00 | 6.91 | 6.00 | 6.54 | 6.54 | 9.92% | 52,989 |
| 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 |