DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
2.660
-0.030 (-1.12%)
At close: Jun 18, 2026, 4:00 PM EDT
2.690
+0.030 (1.13%)
After-hours: Jun 18, 2026, 7:57 PM EDT
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |