ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
8.35
+0.11 (1.33%)
At close: May 8, 2026, 4:00 PM EDT
8.57
+0.22 (2.63%)
After-hours: May 8, 2026, 4:10 PM EDT
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.24 | 8.73 | 8.24 | 8.35 | 8.35 | 1.33% | 7,628 |
| May 7, 2026 | 7.59 | 8.36 | 7.59 | 8.24 | 8.24 | 11.50% | 4,679 |
| May 6, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | -3.96% | 1,894 |
| May 5, 2026 | 7.26 | 7.70 | 7.26 | 7.70 | 7.70 | -0.97% | 1,309 |
| May 4, 2026 | 8.61 | 9.00 | 7.77 | 7.77 | 7.77 | -5.82% | 5,209 |
| Apr 30, 2026 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -2.02% | 1,871 |
| Apr 29, 2026 | 8.73 | 9.10 | 8.42 | 8.42 | 8.42 | -5.55% | 2,429 |
| Apr 27, 2026 | 9.04 | 9.04 | 8.56 | 8.92 | 8.91 | -3.83% | 5,080 |
| Apr 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% | 2,606 |
| Apr 23, 2026 | 8.48 | 9.26 | 8.48 | 9.26 | 9.26 | 7.05% | 4,954 |
| Apr 22, 2026 | 8.30 | 8.65 | 7.58 | 8.65 | 8.65 | 1.53% | 9,751 |
| Apr 21, 2026 | 7.50 | 8.66 | 7.50 | 8.52 | 8.52 | 13.00% | 4,043 |
| Apr 20, 2026 | 7.08 | 7.54 | 7.08 | 7.54 | 7.54 | 6.35% | 1,516 |
| Apr 17, 2026 | 6.98 | 7.09 | 6.97 | 7.09 | 7.09 | 1.43% | 1,873 |
| Apr 16, 2026 | 6.49 | 6.99 | 5.91 | 6.99 | 6.99 | 1.45% | 7,653 |
| Apr 15, 2026 | 7.00 | 7.28 | 6.89 | 6.89 | 6.89 | -6.89% | 6,452 |
| Apr 14, 2026 | 7.55 | 7.73 | 7.40 | 7.40 | 7.40 | -5.13% | 2,055 |
| Apr 13, 2026 | 7.10 | 8.50 | 6.84 | 7.80 | 7.80 | -6.59% | 11,859 |
| Apr 10, 2026 | 8.04 | 8.35 | 7.98 | 8.35 | 8.35 | 4.37% | 4,853 |
| Apr 9, 2026 | 7.25 | 8.00 | 7.03 | 8.00 | 8.00 | 11.73% | 5,337 |
| Apr 8, 2026 | 6.04 | 7.58 | 6.03 | 7.16 | 7.16 | 15.11% | 17,281 |
| Apr 7, 2026 | 6.34 | 6.34 | 5.67 | 6.22 | 6.22 | 7.24% | 7,777 |
| Apr 6, 2026 | 5.00 | 6.66 | 5.00 | 5.80 | 5.80 | -2.11% | 22,319 |
| Apr 2, 2026 | 5.86 | 6.24 | 5.27 | 5.93 | 5.93 | -2.87% | 6,794 |
| Apr 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,427 |
| Mar 31, 2026 | 6.04 | 6.35 | 6.04 | 6.10 | 6.10 | -4.09% | 6,018 |
| Mar 27, 2026 | 5.87 | 6.36 | 5.87 | 6.36 | 6.36 | 6.53% | 6,661 |
| Mar 26, 2026 | 5.52 | 6.10 | 5.52 | 5.97 | 5.97 | -1.97% | 11,000 |
| Mar 25, 2026 | 6.23 | 6.31 | 5.95 | 6.09 | 6.09 | 2.53% | 5,305 |
| Mar 24, 2026 | 5.37 | 5.94 | 5.36 | 5.94 | 5.94 | 10.61% | 10,143 |
| Mar 23, 2026 | 4.78 | 5.38 | 4.44 | 5.37 | 5.37 | 12.34% | 9,682 |
| Mar 20, 2026 | 4.30 | 6.39 | 4.18 | 4.78 | 4.78 | 6.70% | 16,325 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.14 | 4.48 | 4.48 | -6.08% | 20,616 |
| Mar 18, 2026 | 5.19 | 5.19 | 4.30 | 4.77 | 4.77 | -13.24% | 20,983 |
| Mar 16, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -4.96% | 1,396 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -5.01% | 1,387 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.08 | 6.09 | 6.09 | -1.30% | 3,792 |
| Mar 11, 2026 | 5.99 | 6.31 | 5.96 | 6.17 | 6.17 | -5.08% | 2,919 |
| Mar 9, 2026 | 5.98 | 6.50 | 5.90 | 6.50 | 6.50 | -1.96% | 5,377 |
| Mar 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.11% | 145 |
| Mar 4, 2026 | 6.27 | 6.28 | 6.19 | 6.19 | 6.19 | -6.92% | 1,731 |
| Mar 3, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | - | 699 |
| Mar 2, 2026 | 6.99 | 6.99 | 6.32 | 6.65 | 6.65 | -0.75% | 1,506 |
| Feb 27, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 2.37% | 597 |
| Feb 26, 2026 | 6.49 | 6.80 | 6.48 | 6.55 | 6.55 | 0.08% | 2,506 |
| Feb 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | 401 |
| Feb 23, 2026 | 6.27 | 6.60 | 5.80 | 6.60 | 6.60 | - | 4,540 |
| Feb 18, 2026 | 6.17 | 7.00 | 6.17 | 6.60 | 6.60 | 12.24% | 3,455 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -3.61% | 1,546 |
| Feb 13, 2026 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 7.77% | 1,775 |