DirectBooking Technology Co., Ltd. (ZDAI)

NASDAQ: ZDAI · Real-Time Price · USD

Compare

0.4230

-0.0970 (-18.65%)

At close: Nov 6, 2025, 4:00 PM EST

0.4081

-0.0149 (-3.52%)

After-hours: Nov 6, 2025, 7:59 PM EST

DirectBooking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.43	0.44	0.39	0.40	-	-22.48%	1,168,989
Nov 5, 2025	0.52	0.57	0.45	0.52	0.52	13.95%	32,493,383
Nov 4, 2025	0.48	0.48	0.45	0.46	0.46	-2.88%	8,685,501
Nov 3, 2025	0.49	0.49	0.46	0.47	0.47	-4.88%	51,578
Oct 31, 2025	0.52	0.52	0.49	0.49	0.49	0.82%	36,539
Oct 30, 2025	0.49	0.51	0.48	0.49	0.49	2.40%	98,086
Oct 29, 2025	0.50	0.50	0.46	0.48	0.48	-2.37%	107,183
Oct 28, 2025	0.53	0.53	0.49	0.49	0.49	-4.98%	46,337
Oct 27, 2025	0.49	0.53	0.49	0.52	0.52	7.41%	79,869
Oct 24, 2025	0.52	0.52	0.48	0.48	0.48	-7.85%	52,820
Oct 23, 2025	0.53	0.55	0.50	0.52	0.52	-0.55%	79,195
Oct 22, 2025	0.52	0.54	0.51	0.52	0.52	-2.02%	48,267
Oct 21, 2025	0.53	0.53	0.51	0.53	0.53	-0.04%	25,514
Oct 20, 2025	0.53	0.56	0.52	0.54	0.54	2.77%	41,830
Oct 17, 2025	0.56	0.56	0.50	0.52	0.52	-3.29%	108,692
Oct 16, 2025	0.59	0.59	0.53	0.54	0.54	-7.98%	77,675
Oct 15, 2025	0.57	0.60	0.57	0.59	0.59	2.78%	29,240
Oct 14, 2025	0.53	0.57	0.53	0.57	0.57	0.73%	46,004
Oct 13, 2025	0.60	0.60	0.53	0.57	0.57	0.62%	130,609
Oct 10, 2025	0.60	0.61	0.56	0.56	0.56	-7.37%	128,565
Oct 9, 2025	0.60	0.63	0.59	0.61	0.61	3.13%	129,055
Oct 8, 2025	0.64	0.65	0.59	0.59	0.59	-10.11%	123,793
Oct 7, 2025	0.65	0.66	0.61	0.65	0.65	-0.61%	159,240
Oct 6, 2025	0.66	0.67	0.64	0.66	0.66	0.92%	121,786
Oct 3, 2025	0.65	0.66	0.63	0.65	0.65	-0.84%	94,035
Oct 2, 2025	0.65	0.67	0.63	0.66	0.66	1.14%	79,907
Oct 1, 2025	0.67	0.68	0.63	0.65	0.65	-3.67%	255,396
Sep 30, 2025	0.70	0.70	0.63	0.67	0.67	2.32%	162,625
Sep 29, 2025	0.68	0.68	0.63	0.66	0.66	-1.60%	129,010
Sep 26, 2025	0.71	0.73	0.67	0.67	0.67	-8.68%	296,957
Sep 25, 2025	0.73	0.75	0.71	0.73	0.73	0.33%	210,669
Sep 24, 2025	0.70	0.75	0.69	0.73	0.73	5.24%	293,062
Sep 23, 2025	0.70	0.71	0.66	0.70	0.70	1.82%	179,162
Sep 22, 2025	0.65	0.77	0.65	0.68	0.68	1.71%	867,491
Sep 19, 2025	0.62	0.68	0.61	0.67	0.67	6.57%	384,355
Sep 18, 2025	0.58	0.64	0.56	0.63	0.63	6.76%	462,621
Sep 17, 2025	0.55	0.62	0.54	0.59	0.59	3.73%	404,346
Sep 16, 2025	0.55	0.58	0.53	0.57	0.57	0.67%	321,384
Sep 15, 2025	0.57	0.61	0.53	0.57	0.57	0.98%	746,563
Sep 12, 2025	0.52	0.64	0.52	0.56	0.56	-3.53%	1,425,969
Sep 11, 2025	0.47	0.89	0.45	0.58	0.58	39.02%	103,220,792
Sep 10, 2025	0.43	0.43	0.40	0.42	0.42	3.50%	322,498
Sep 9, 2025	0.42	0.43	0.39	0.40	0.40	-3.50%	301,361
Sep 8, 2025	0.44	0.45	0.40	0.42	0.42	-4.18%	250,903
Sep 5, 2025	0.48	0.48	0.41	0.44	0.44	-8.19%	205,932
Sep 4, 2025	0.47	0.50	0.46	0.47	0.47	0.91%	44,780
Sep 3, 2025	0.47	0.48	0.46	0.47	0.47	-0.76%	56,348
Sep 2, 2025	0.49	0.51	0.46	0.47	0.47	-2.35%	131,910
Aug 29, 2025	0.51	0.51	0.48	0.49	0.49	-0.92%	99,580
Aug 28, 2025	0.54	0.54	0.46	0.49	0.49	-5.77%	245,431