DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
1.190
-0.140 (-10.53%)
Oct 19, 2026, 1:05 PM EDT - Market open
DirectBooking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.34 | 1.34 | 1.18 | 1.19 | 1.19 | -10.53% | 5,464 |
| 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 |
| Aug 27, 2026 | 1.68 | 1.71 | 1.63 | 1.71 | 1.70 | 2.07% | 8,402 |
| Aug 26, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | - | 4,369 |
| Aug 25, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | - | 3,647 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.18% | 3,511 |
| Aug 21, 2026 | 1.60 | 1.74 | 1.56 | 1.69 | 1.69 | 5.62% | 13,576 |
| Aug 20, 2026 | 1.63 | 1.70 | 1.58 | 1.60 | 1.60 | -1.84% | 38,175 |
| Aug 19, 2026 | 1.64 | 1.75 | 1.59 | 1.63 | 1.63 | 1.87% | 14,750 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -5.33% | 4,433 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.57 | 1.69 | 1.69 | 4.32% | 16,609 |
| Aug 14, 2026 | 1.61 | 1.68 | 1.55 | 1.62 | 1.62 | -4.42% | 42,090 |
| Aug 13, 2026 | 1.70 | 1.76 | 1.65 | 1.70 | 1.70 | -3.69% | 23,349 |
| Aug 12, 2026 | 1.73 | 1.79 | 1.60 | 1.76 | 1.76 | -2.76% | 84,607 |
| Aug 11, 2026 | 1.87 | 2.47 | 1.68 | 1.81 | 1.81 | -3.04% | 791,002 |
| Aug 10, 2026 | 1.83 | 1.94 | 1.76 | 1.87 | 1.87 | 1.46% | 23,885 |