DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
1.640
-0.004 (-0.24%)
At close: Jul 30, 2026, 4:00 PM EDT
1.510
-0.130 (-7.93%)
After-hours: Jul 30, 2026, 4:46 PM EDT
DirectBooking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.54 | 1.70 | 1.54 | 1.64 | 1.64 | -0.24% | 12,658 |
| Jul 29, 2026 | 1.70 | 1.72 | 1.58 | 1.64 | 1.64 | -3.30% | 14,060 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | -1.16% | 8,927 |
| Jul 27, 2026 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | 1.78% | 8,827 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -2.31% | 6,264 |
| Jul 23, 2026 | 1.77 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 22,295 |
| Jul 22, 2026 | 1.72 | 1.86 | 1.66 | 1.78 | 1.78 | 2.30% | 24,826 |
| Jul 21, 2026 | 1.86 | 2.29 | 1.60 | 1.74 | 1.74 | -8.90% | 439,298 |
| Jul 20, 2026 | 1.93 | 1.98 | 1.70 | 1.91 | 1.91 | 0.53% | 11,977 |
| Jul 17, 2026 | 1.84 | 1.96 | 1.82 | 1.90 | 1.90 | - | 9,758 |
| Jul 16, 2026 | 1.89 | 1.99 | 1.88 | 1.90 | 1.90 | -2.06% | 8,518 |
| Jul 15, 2026 | 1.87 | 1.96 | 1.83 | 1.94 | 1.94 | 2.11% | 27,195 |
| Jul 14, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | -3.06% | 24,241 |
| Jul 13, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 31,116 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.68 | 1.95 | 1.95 | -3.47% | 36,866 |
| Jul 9, 2026 | 1.83 | 2.04 | 1.83 | 2.02 | 2.02 | 4.12% | 28,264 |
| Jul 8, 2026 | 1.83 | 2.00 | 1.80 | 1.94 | 1.94 | 2.65% | 41,911 |
| Jul 7, 2026 | 1.91 | 1.99 | 1.82 | 1.89 | 1.89 | -2.58% | 41,067 |
| Jul 6, 2026 | 1.90 | 1.99 | 1.87 | 1.94 | 1.94 | -1.52% | 26,168 |
| Jul 2, 2026 | 1.81 | 1.97 | 1.76 | 1.97 | 1.97 | 2.07% | 71,144 |
| Jul 1, 2026 | 1.89 | 2.02 | 1.81 | 1.93 | 1.93 | -1.03% | 68,348 |
| Jun 30, 2026 | 1.99 | 2.14 | 1.95 | 1.95 | 1.95 | -7.58% | 88,765 |
| Jun 29, 2026 | 1.94 | 2.19 | 1.77 | 2.11 | 2.11 | -6.22% | 195,060 |
| Jun 26, 2026 | 2.45 | 3.00 | 1.91 | 2.25 | 2.25 | 4.65% | 23,771,148 |
| Jun 25, 2026 | 2.24 | 2.55 | 2.05 | 2.15 | 2.15 | -4.02% | 101,032 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.15 | 2.24 | 2.24 | -2.18% | 4,575 |
| 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% | 2,568 |
| Jun 18, 2026 | 2.66 | 2.66 | 2.58 | 2.66 | 2.66 | -1.12% | 5,956 |
| Jun 17, 2026 | 2.45 | 2.74 | 2.45 | 2.69 | 2.69 | -3.24% | 16,913 |
| Jun 16, 2026 | 2.68 | 2.87 | 2.53 | 2.78 | 2.78 | 0.36% | 48,673 |
| Jun 15, 2026 | 2.55 | 2.86 | 2.46 | 2.77 | 2.77 | 4.53% | 59,677 |
| 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% | 13,713 |
| Jun 10, 2026 | 2.89 | 2.99 | 2.79 | 2.96 | 2.96 | 0.68% | 9,812 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.76 | 2.94 | 2.94 | 2.08% | 20,996 |
| Jun 8, 2026 | 2.82 | 2.88 | 2.60 | 2.88 | 2.88 | -1.03% | 11,022 |
| Jun 5, 2026 | 2.83 | 2.93 | 2.61 | 2.91 | 2.91 | -1.02% | 11,657 |
| Jun 4, 2026 | 2.91 | 2.98 | 2.66 | 2.94 | 2.94 | 7.30% | 18,224 |
| Jun 3, 2026 | 3.03 | 3.06 | 2.69 | 2.74 | 2.74 | -11.33% | 20,653 |
| Jun 2, 2026 | 2.93 | 3.20 | 2.65 | 3.09 | 3.09 | 5.82% | 34,261 |
| Jun 1, 2026 | 2.37 | 3.14 | 2.37 | 2.92 | 2.92 | 24.26% | 124,751 |
| 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 |