ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
5.95
-0.13 (-2.22%)
Aug 11, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.03 | 6.24 | 5.58 | 5.92 | - | -2.63% | 33,355 |
| 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 |
| Jun 25, 2025 | 5.80 | 6.48 | 5.58 | 6.11 | 6.11 | 2.81% | 16,389 |
| Jun 24, 2025 | 5.67 | 6.03 | 5.15 | 5.94 | 5.94 | 11.78% | 15,665 |
| Jun 23, 2025 | 5.83 | 6.46 | 4.93 | 5.31 | 5.31 | -9.61% | 35,986 |
| Jun 20, 2025 | 5.94 | 6.42 | 5.69 | 5.88 | 5.88 | -5.33% | 19,991 |
| Jun 18, 2025 | 5.90 | 6.28 | 5.55 | 6.21 | 6.21 | -1.15% | 25,530 |
| Jun 17, 2025 | 5.77 | 6.53 | 5.77 | 6.28 | 6.28 | -5.68% | 31,211 |
| Jun 16, 2025 | 7.20 | 7.20 | 6.15 | 6.66 | 6.66 | -11.80% | 55,831 |
| Jun 13, 2025 | 7.82 | 8.63 | 7.29 | 7.55 | 7.55 | -8.85% | 88,804 |
| Jun 12, 2025 | 7.92 | 9.45 | 7.74 | 8.28 | 8.28 | 1.15% | 137,068 |
| Jun 11, 2025 | 6.48 | 11.16 | 6.48 | 8.19 | 8.19 | 19.82% | 973,216 |
| Jun 10, 2025 | 6.93 | 7.20 | 6.30 | 6.84 | 6.84 | -9.59% | 99,152 |
| Jun 9, 2025 | 9.00 | 9.00 | 7.37 | 7.56 | 7.56 | -15.03% | 105,727 |
| Jun 6, 2025 | 10.80 | 10.83 | 8.47 | 8.90 | 8.90 | -30.94% | 158,018 |
| Jun 5, 2025 | 17.03 | 17.93 | 11.10 | 12.88 | 12.88 | -18.90% | 918,723 |
| Jun 4, 2025 | 16.26 | 16.26 | 15.57 | 15.89 | 15.89 | -0.28% | 816 |
| Jun 3, 2025 | 15.57 | 16.08 | 15.57 | 15.93 | 15.93 | 2.14% | 1,898 |
| Jun 2, 2025 | 16.20 | 16.74 | 15.60 | 15.60 | 15.60 | -3.62% | 658 |
| May 30, 2025 | 15.66 | 16.20 | 15.66 | 16.18 | 16.18 | 3.33% | 599 |