DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
1.330
-0.050 (-3.62%)
At close: Nov 6, 2026, 4:00 PM EST
1.300
-0.030 (-2.26%)
After-hours: Nov 6, 2026, 7:30 PM EST
DirectBooking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.28 | 1.40 | 1.17 | 1.33 | 1.33 | -3.62% | 3,539 |
| Nov 5, 2026 | 1.38 | 1.38 | 1.26 | 1.38 | 1.38 | 6.15% | 4,364 |
| Nov 4, 2026 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | -2.26% | 3,553 |
| Nov 3, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 10.37% | 14,156 |
| Nov 2, 2026 | 1.13 | 1.25 | 1.13 | 1.21 | 1.21 | 7.59% | 3,550 |
| Oct 30, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -12.50% | 1,522 |
| Oct 29, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 5,021 |
| Oct 28, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 8.23% | 613 |
| Oct 27, 2026 | 1.15 | 1.25 | 1.10 | 1.16 | 1.16 | 0.91% | 5,349 |
| Oct 26, 2026 | 1.16 | 1.26 | 1.11 | 1.15 | 1.14 | -12.57% | 7,591 |
| Oct 23, 2026 | 1.27 | 1.31 | 1.24 | 1.31 | 1.31 | 3.08% | 4,489 |
| Oct 22, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 2.64% | 1,529 |
| Oct 21, 2026 | 1.21 | 1.26 | 1.16 | 1.24 | 1.24 | 3.11% | 3,998 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -0.83% | 6,540 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.18 | 1.21 | 1.21 | -9.02% | 7,803 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | - | 5,862 |
| Oct 15, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,226 |
| Oct 14, 2026 | 1.32 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 3,609 |
| Oct 13, 2026 | 1.41 | 1.54 | 1.35 | 1.37 | 1.37 | -5.52% | 12,928 |
| Oct 12, 2026 | 1.33 | 1.64 | 1.30 | 1.45 | 1.45 | 6.62% | 35,802 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 947 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.41% | 2,834 |
| Oct 7, 2026 | 1.45 | 1.55 | 1.37 | 1.40 | 1.40 | -1.63% | 4,876 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.34 | 1.42 | 1.42 | -1.18% | 7,650 |
| Oct 5, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -8.77% | 4,091 |
| Oct 2, 2026 | 1.61 | 1.61 | 1.50 | 1.58 | 1.58 | 4.53% | 3,408 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.41 | 1.51 | 1.51 | -3.75% | 17,041 |
| Sep 30, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 4.59% | 3,097 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.43 | 1.50 | 1.50 | -9.09% | 17,045 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 9,034 |
| Sep 25, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | 1.58% | 5,900 |
| Sep 24, 2026 | 1.55 | 1.68 | 1.51 | 1.59 | 1.59 | -2.16% | 11,209 |
| Sep 23, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | -2.41% | 3,341 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.59 | 1.66 | 1.66 | 5.06% | 9,498 |
| Sep 21, 2026 | 1.51 | 1.61 | 1.48 | 1.58 | 1.58 | -0.63% | 7,026 |
| Sep 18, 2026 | 1.50 | 1.59 | 1.46 | 1.59 | 1.59 | 0.76% | 4,360 |
| Sep 17, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | -0.13% | 6,917 |
| Sep 16, 2026 | 1.59 | 1.67 | 1.54 | 1.58 | 1.58 | -4.24% | 8,778 |
| Sep 15, 2026 | 1.67 | 1.77 | 1.63 | 1.65 | 1.65 | 8.20% | 27,962 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | 0.99% | 1,681 |
| Sep 11, 2026 | 1.60 | 1.68 | 1.50 | 1.51 | 1.51 | 0.67% | 10,742 |
| Sep 10, 2026 | 1.52 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 8,812 |
| Sep 9, 2026 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | -0.31% | 3,775 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | -3.31% | 7,064 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | 3.75% | 5,520 |
| Sep 3, 2026 | 1.52 | 1.68 | 1.52 | 1.60 | 1.60 | 1.27% | 4,469 |
| Sep 2, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 14,469 |
| Sep 1, 2026 | 1.57 | 1.78 | 1.55 | 1.63 | 1.63 | 0.62% | 18,798 |
| Aug 31, 2026 | 1.63 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 10,736 |
| Aug 28, 2026 | 1.70 | 1.71 | 1.59 | 1.65 | 1.65 | -3.20% | 6,462 |