DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
2.350
+0.140 (6.33%)
At close: May 29, 2026, 4:00 PM EDT
2.300
-0.050 (-2.13%)
After-hours: May 29, 2026, 7:54 PM EDT
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.09 | 2.38 | 2.03 | 2.35 | 2.35 | 6.33% | 14,627 |
| May 28, 2026 | 2.05 | 2.22 | 2.05 | 2.21 | 2.21 | 3.76% | 29,411 |
| May 27, 2026 | 2.04 | 2.13 | 1.90 | 2.13 | 2.13 | 1.91% | 31,204 |
| May 26, 2026 | 1.98 | 2.14 | 1.97 | 2.09 | 2.09 | 3.47% | 26,260 |
| May 22, 2026 | 1.94 | 2.15 | 1.93 | 2.02 | 2.02 | 1.00% | 28,931 |
| May 21, 2026 | 1.75 | 2.02 | 1.72 | 2.00 | 2.00 | 10.50% | 45,678 |
| May 20, 2026 | 1.87 | 1.99 | 1.74 | 1.81 | 1.81 | -6.22% | 93,385 |
| May 19, 2026 | 1.82 | 1.96 | 1.60 | 1.93 | 1.93 | 8.43% | 191,022 |
| May 18, 2026 | 1.83 | 1.94 | 1.46 | 1.78 | 1.78 | 22.76% | 3,136,133 |
| May 15, 2026 | 1.64 | 1.64 | 1.30 | 1.45 | 1.45 | -13.69% | 395,576 |
| May 14, 2026 | 1.84 | 1.84 | 1.57 | 1.68 | 1.68 | -8.20% | 46,851 |
| May 13, 2026 | 1.94 | 1.94 | 1.79 | 1.83 | 1.83 | -4.69% | 15,415 |
| May 12, 2026 | 1.91 | 1.95 | 1.81 | 1.92 | 1.92 | -3.03% | 15,785 |
| May 11, 2026 | 2.04 | 2.08 | 1.85 | 1.98 | 1.98 | -9.17% | 16,670 |
| May 8, 2026 | 2.20 | 2.23 | 2.12 | 2.18 | 2.18 | -0.91% | 3,476 |
| May 7, 2026 | 2.14 | 2.52 | 2.14 | 2.20 | 2.20 | 0.92% | 21,805 |
| May 6, 2026 | 1.90 | 2.19 | 1.90 | 2.18 | 2.18 | 10.66% | 26,391 |
| May 5, 2026 | 1.94 | 2.02 | 1.89 | 1.97 | 1.97 | -0.51% | 15,645 |
| May 4, 2026 | 2.14 | 2.24 | 1.74 | 1.98 | 1.98 | -10.00% | 66,245 |
| May 1, 2026 | 2.26 | 2.27 | 2.18 | 2.20 | 2.20 | -0.90% | 6,873 |
| Apr 30, 2026 | 2.19 | 2.22 | 2.10 | 2.22 | 2.22 | -0.80% | 5,943 |
| Apr 29, 2026 | 2.20 | 2.26 | 2.10 | 2.24 | 2.24 | -2.27% | 21,937 |
| Apr 28, 2026 | 2.52 | 2.52 | 2.25 | 2.29 | 2.29 | -4.98% | 14,923 |
| Apr 27, 2026 | 2.53 | 2.53 | 2.40 | 2.41 | 2.41 | -1.63% | 23,640 |
| Apr 24, 2026 | 2.72 | 2.72 | 2.37 | 2.45 | 2.45 | -1.61% | 24,961 |
| Apr 23, 2026 | 2.48 | 2.63 | 2.30 | 2.49 | 2.49 | -4.60% | 41,137 |
| Apr 22, 2026 | 2.58 | 2.67 | 2.16 | 2.61 | 2.61 | -3.33% | 64,952 |
| Apr 21, 2026 | 2.86 | 2.86 | 2.50 | 2.70 | 2.70 | -13.74% | 98,679 |
| Apr 20, 2026 | 2.94 | 3.33 | 2.74 | 3.13 | 3.13 | -20.76% | 289,311 |
| Apr 17, 2026 | 4.74 | 11.48 | 3.26 | 3.95 | 3.95 | 4.50% | 2,675,518 |
| Apr 16, 2026 | 3.60 | 3.81 | 3.35 | 3.78 | 3.78 | 1.89% | 3,006 |
| Apr 15, 2026 | 3.40 | 3.84 | 3.40 | 3.71 | 3.71 | -1.77% | 7,270 |
| Apr 14, 2026 | 3.78 | 3.78 | 3.63 | 3.78 | 3.78 | -0.61% | 3,046 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,060 |
| Apr 10, 2026 | 3.69 | 3.80 | 3.61 | 3.80 | 3.80 | -3.60% | 1,404 |
| Apr 9, 2026 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 8.90% | 1,147 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -0.36% | 935 |
| Apr 7, 2026 | 3.76 | 3.90 | 3.62 | 3.63 | 3.63 | -8.14% | 4,454 |
| Apr 6, 2026 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 6.89% | 3,887 |
| Apr 2, 2026 | 3.51 | 3.85 | 3.34 | 3.70 | 3.70 | 5.11% | 4,102 |
| Apr 1, 2026 | 3.33 | 3.53 | 3.33 | 3.52 | 3.52 | -0.28% | 961 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.37 | 3.53 | 3.53 | 3.52% | 1,224 |
| Mar 30, 2026 | 4.00 | 4.20 | 3.39 | 3.41 | 3.41 | -7.34% | 3,973 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.58 | 3.68 | 3.68 | 0.82% | 8,051 |
| Mar 26, 2026 | 3.54 | 3.65 | 3.34 | 3.65 | 3.65 | 2.82% | 3,390 |
| Mar 25, 2026 | 3.63 | 3.63 | 3.48 | 3.55 | 3.55 | -3.01% | 3,148 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.35 | 3.66 | 3.66 | - | 2,174 |
| Mar 23, 2026 | 3.73 | 3.86 | 3.36 | 3.66 | 3.66 | -3.94% | 15,250 |
| Mar 20, 2026 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -4.27% | 597 |
| Mar 19, 2026 | 4.01 | 4.01 | 3.78 | 3.98 | 3.98 | -5.24% | 8,417 |