DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
1.630
+0.030 (1.87%)
At close: Aug 19, 2026, 4:00 PM EDT
1.600
-0.030 (-1.84%)
After-hours: Aug 19, 2026, 7:35 PM EDT
DirectBooking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.64 | 1.75 | 1.59 | 1.63 | 1.63 | 1.87% | 13,521 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -5.33% | 4,423 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.57 | 1.69 | 1.69 | 4.32% | 15,855 |
| Aug 14, 2026 | 1.61 | 1.68 | 1.55 | 1.62 | 1.62 | -4.42% | 41,829 |
| Aug 13, 2026 | 1.70 | 1.76 | 1.65 | 1.70 | 1.70 | -3.69% | 20,219 |
| Aug 12, 2026 | 1.73 | 1.79 | 1.60 | 1.76 | 1.76 | -2.76% | 84,474 |
| Aug 11, 2026 | 1.87 | 2.47 | 1.68 | 1.81 | 1.81 | -3.04% | 767,249 |
| Aug 10, 2026 | 1.83 | 1.94 | 1.76 | 1.87 | 1.87 | 1.46% | 23,883 |
| Aug 7, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 6.36% | 12,274 |
| Aug 6, 2026 | 1.66 | 1.73 | 1.60 | 1.73 | 1.73 | -0.01% | 7,814 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.60 | 1.73 | 1.73 | 1.76% | 5,543 |
| Aug 4, 2026 | 1.65 | 1.79 | 1.62 | 1.70 | 1.70 | 1.19% | 11,372 |
| Aug 3, 2026 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 1.82% | 22,049 |
| Jul 31, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | 0.61% | 5,570 |
| Jul 30, 2026 | 1.54 | 1.70 | 1.54 | 1.64 | 1.64 | -0.24% | 12,700 |
| Jul 29, 2026 | 1.70 | 1.72 | 1.58 | 1.64 | 1.64 | -3.30% | 15,902 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | -1.16% | 9,129 |
| Jul 27, 2026 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | 1.78% | 9,082 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -2.31% | 6,444 |
| Jul 23, 2026 | 1.77 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 22,458 |
| Jul 22, 2026 | 1.72 | 1.86 | 1.66 | 1.78 | 1.78 | 2.30% | 24,904 |
| Jul 21, 2026 | 1.86 | 2.29 | 1.60 | 1.74 | 1.74 | -8.90% | 440,983 |
| Jul 20, 2026 | 1.93 | 1.98 | 1.70 | 1.91 | 1.91 | 0.53% | 12,003 |
| Jul 17, 2026 | 1.84 | 1.96 | 1.82 | 1.90 | 1.90 | - | 9,828 |
| Jul 16, 2026 | 1.89 | 1.99 | 1.88 | 1.90 | 1.90 | -2.06% | 9,067 |
| Jul 15, 2026 | 1.87 | 1.96 | 1.83 | 1.94 | 1.94 | 2.11% | 27,214 |
| Jul 14, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | -3.06% | 24,364 |
| Jul 13, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 31,326 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.68 | 1.95 | 1.95 | -3.47% | 36,947 |
| Jul 9, 2026 | 1.83 | 2.04 | 1.83 | 2.02 | 2.02 | 4.12% | 29,093 |
| Jul 8, 2026 | 1.83 | 2.00 | 1.80 | 1.94 | 1.94 | 2.65% | 42,982 |
| Jul 7, 2026 | 1.91 | 1.99 | 1.82 | 1.89 | 1.89 | -2.58% | 41,069 |
| Jul 6, 2026 | 1.90 | 1.99 | 1.87 | 1.94 | 1.94 | -1.52% | 33,376 |
| Jul 2, 2026 | 1.81 | 1.97 | 1.76 | 1.97 | 1.97 | 2.07% | 83,447 |
| Jul 1, 2026 | 1.89 | 2.02 | 1.81 | 1.93 | 1.93 | -1.03% | 87,500 |
| Jun 30, 2026 | 1.99 | 2.14 | 1.95 | 1.95 | 1.95 | -7.58% | 109,960 |
| Jun 29, 2026 | 1.94 | 2.19 | 1.77 | 2.11 | 2.11 | -6.22% | 206,929 |
| Jun 26, 2026 | 2.45 | 3.00 | 1.91 | 2.25 | 2.25 | 4.65% | 23,910,057 |
| Jun 25, 2026 | 2.24 | 2.55 | 2.05 | 2.15 | 2.15 | -4.02% | 101,034 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.15 | 2.24 | 2.24 | -2.18% | 4,587 |
| Jun 23, 2026 | 2.50 | 2.50 | 2.15 | 2.29 | 2.29 | -9.49% | 9,961 |
| Jun 22, 2026 | 2.54 | 2.60 | 2.41 | 2.53 | 2.53 | -4.89% | 2,569 |
| Jun 18, 2026 | 2.66 | 2.66 | 2.58 | 2.66 | 2.66 | -1.12% | 6,088 |
| Jun 17, 2026 | 2.45 | 2.74 | 2.45 | 2.69 | 2.69 | -3.24% | 17,154 |
| Jun 16, 2026 | 2.68 | 2.87 | 2.53 | 2.78 | 2.78 | 0.36% | 48,739 |
| Jun 15, 2026 | 2.55 | 2.86 | 2.46 | 2.77 | 2.77 | 4.53% | 59,809 |
| Jun 12, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -5.36% | 4,044 |
| Jun 11, 2026 | 2.82 | 2.96 | 2.66 | 2.80 | 2.80 | -5.41% | 13,837 |
| Jun 10, 2026 | 2.89 | 2.99 | 2.79 | 2.96 | 2.96 | 0.68% | 9,842 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.76 | 2.94 | 2.94 | 2.08% | 21,297 |