ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
6.84
+0.23 (3.56%)
Jan 7, 2026, 4:00 PM EST - Market closed
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.99 | 7.00 | 6.70 | 6.84 | 6.84 | 3.56% | 2,624 |
| Jan 6, 2026 | 6.44 | 7.00 | 5.57 | 6.61 | 6.61 | 4.51% | 9,306 |
| Jan 5, 2026 | 6.69 | 6.70 | 6.32 | 6.32 | 6.32 | -8.41% | 3,830 |
| Jan 2, 2026 | 5.59 | 6.90 | 5.59 | 6.90 | 6.90 | 21.69% | 5,055 |
| Dec 31, 2025 | 5.81 | 6.08 | 5.32 | 5.67 | 5.67 | -4.38% | 17,347 |
| Dec 30, 2025 | 5.88 | 6.28 | 5.11 | 5.93 | 5.93 | -12.55% | 76,364 |
| Dec 29, 2025 | 7.65 | 7.69 | 6.73 | 6.78 | 6.78 | -12.95% | 40,297 |
| Dec 26, 2025 | 7.85 | 8.60 | 7.75 | 7.79 | 7.79 | -2.38% | 19,585 |
| Dec 24, 2025 | 8.64 | 8.64 | 7.98 | 7.98 | 7.98 | -7.64% | 3,393 |
| Dec 23, 2025 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | 8.41% | 3,762 |
| Dec 22, 2025 | 8.71 | 9.39 | 7.68 | 7.97 | 7.97 | -2.45% | 2,989 |
| Dec 19, 2025 | 7.70 | 8.17 | 7.17 | 8.17 | 8.17 | -3.03% | 6,234 |
| Dec 18, 2025 | 7.66 | 8.45 | 7.66 | 8.43 | 8.43 | 14.16% | 4,908 |
| Dec 17, 2025 | 7.74 | 7.74 | 7.38 | 7.38 | 7.38 | 2.36% | 1,555 |
| Dec 16, 2025 | 7.78 | 7.89 | 7.21 | 7.21 | 7.21 | -9.31% | 5,275 |
| Dec 15, 2025 | 7.40 | 8.00 | 7.40 | 7.95 | 7.95 | 7.43% | 3,579 |
| Dec 12, 2025 | 7.31 | 7.93 | 7.12 | 7.40 | 7.40 | -2.25% | 5,490 |
| Dec 11, 2025 | 6.70 | 7.57 | 6.70 | 7.57 | 7.57 | 13.75% | 3,551 |
| Dec 10, 2025 | 6.68 | 6.73 | 6.66 | 6.66 | 6.66 | -0.67% | 2,747 |
| Dec 9, 2025 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | -0.15% | 1,810 |
| Dec 8, 2025 | 6.71 | 6.91 | 6.68 | 6.71 | 6.71 | 0.45% | 5,376 |
| Dec 5, 2025 | 6.68 | 6.73 | 6.68 | 6.68 | 6.68 | 0.68% | 6,296 |
| Dec 4, 2025 | 6.58 | 6.69 | 6.58 | 6.64 | 6.64 | -0.82% | 4,961 |
| Dec 3, 2025 | 6.68 | 6.69 | 6.62 | 6.69 | 6.69 | 1.36% | 7,435 |
| Dec 2, 2025 | 6.68 | 6.79 | 6.60 | 6.60 | 6.60 | -2.94% | 2,452 |
| Dec 1, 2025 | 7.20 | 7.20 | 6.50 | 6.80 | 6.80 | -5.42% | 2,358 |
| Nov 28, 2025 | 6.40 | 7.40 | 6.40 | 7.19 | 7.19 | -1.91% | 1,991 |
| Nov 26, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.27% | 717 |
| Nov 25, 2025 | 7.51 | 7.56 | 7.00 | 7.50 | 7.50 | 3.45% | 5,652 |
| Nov 24, 2025 | 7.15 | 7.25 | 7.13 | 7.25 | 7.25 | - | 14,503 |
| Nov 21, 2025 | 6.88 | 7.29 | 6.88 | 7.25 | 7.25 | 5.38% | 29,408 |
| Nov 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.10% | 709 |
| Nov 19, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.21% | 2,605 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.85 | 6.96 | 6.96 | 0.39% | 2,067 |
| Nov 17, 2025 | 7.60 | 7.80 | 6.77 | 6.93 | 6.93 | -11.15% | 8,263 |
| Nov 14, 2025 | 7.19 | 7.80 | 7.09 | 7.80 | 7.80 | 1.30% | 12,212 |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 479 |
| Nov 12, 2025 | 8.04 | 8.40 | 8.00 | 8.00 | 8.00 | - | 3,217 |
| Nov 11, 2025 | 8.46 | 8.60 | 7.88 | 8.00 | 8.00 | -5.55% | 8,923 |
| Nov 10, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 4.57% | 3,398 |
| Nov 7, 2025 | 7.73 | 8.30 | 7.73 | 8.10 | 8.10 | 5.19% | 8,336 |
| Nov 6, 2025 | 8.19 | 8.65 | 7.70 | 7.70 | 7.70 | -4.23% | 13,705 |
| Nov 5, 2025 | 8.50 | 8.50 | 8.02 | 8.04 | 8.04 | -5.41% | 6,619 |
| 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 |