DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
3.100
-0.850 (-21.52%)
Apr 20, 2026, 12:35 PM EDT - Market open
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.94 | 3.33 | 2.74 | 3.10 | - | -21.52% | 249,648 |
| Apr 17, 2026 | 4.74 | 11.48 | 3.26 | 3.95 | 3.95 | 4.50% | 2,615,497 |
| Apr 16, 2026 | 3.60 | 3.81 | 3.35 | 3.78 | 3.78 | 1.89% | 3,003 |
| 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% | 2,846 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,059 |
| 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% | 1,143 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -0.36% | 931 |
| Apr 7, 2026 | 3.76 | 3.90 | 3.62 | 3.63 | 3.63 | -8.14% | 4,343 |
| Apr 6, 2026 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 6.89% | 3,885 |
| Apr 2, 2026 | 3.51 | 3.85 | 3.34 | 3.70 | 3.70 | 5.11% | 4,086 |
| 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% | 7,184 |
| 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% | 3,095 |
| 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% | 15,249 |
| Mar 20, 2026 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -4.27% | 587 |
| Mar 19, 2026 | 4.01 | 4.01 | 3.78 | 3.98 | 3.98 | -5.24% | 8,417 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.18% | 1,365 |
| Mar 17, 2026 | 4.29 | 4.30 | 4.24 | 4.25 | 4.25 | 2.41% | 2,121 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.02 | 4.15 | 4.15 | 3.75% | 6,784 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -4.08% | 2,066 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | 0.97% | 2,902 |
| Mar 11, 2026 | 4.34 | 4.34 | 3.95 | 4.13 | 4.13 | -0.51% | 8,505 |
| Mar 10, 2026 | 4.09 | 4.34 | 3.80 | 4.15 | 4.15 | -5.23% | 2,405 |
| Mar 9, 2026 | 4.02 | 4.45 | 4.00 | 4.38 | 4.38 | 2.34% | 4,553 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.28 | 4.28 | 4.28 | -4.46% | 3,612 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 3,423 |
| Mar 4, 2026 | 4.41 | 4.62 | 3.64 | 4.54 | 4.54 | 1.34% | 2,815 |
| Mar 3, 2026 | 4.08 | 4.71 | 3.99 | 4.48 | 4.48 | 8.21% | 13,754 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.10 | 4.14 | 4.14 | -5.37% | 3,629 |
| Feb 27, 2026 | 4.42 | 4.60 | 4.28 | 4.38 | 4.38 | -2.78% | 26,082 |
| Feb 26, 2026 | 4.40 | 4.68 | 4.20 | 4.50 | 4.50 | 2.27% | 42,061 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.40 | 4.40 | 1.38% | 5,707 |
| Feb 24, 2026 | 4.24 | 4.34 | 4.07 | 4.34 | 4.34 | 2.84% | 9,198 |
| Feb 23, 2026 | 4.06 | 4.24 | 4.06 | 4.22 | 4.22 | -11.90% | 6,231 |
| Feb 20, 2026 | 5.30 | 5.30 | 4.44 | 4.79 | 4.79 | -9.62% | 16,697 |
| Feb 19, 2026 | 6.56 | 6.56 | 4.72 | 5.30 | 5.30 | -25.20% | 99,482 |
| Feb 18, 2026 | 6.40 | 7.09 | 6.28 | 7.09 | 7.09 | 11.98% | 22,625 |
| Feb 17, 2026 | 5.75 | 6.33 | 5.01 | 6.33 | 6.33 | 4.16% | 10,489 |
| Feb 13, 2026 | 5.04 | 6.08 | 5.04 | 6.08 | 6.08 | 9.46% | 5,357 |
| Feb 12, 2026 | 5.30 | 5.66 | 4.92 | 5.55 | 5.55 | 4.80% | 6,186 |
| Feb 11, 2026 | 5.60 | 6.16 | 5.21 | 5.30 | 5.30 | -14.03% | 20,189 |
| Feb 10, 2026 | 7.92 | 12.00 | 4.61 | 6.16 | 6.16 | -10.28% | 496,605 |
| Feb 9, 2026 | 7.22 | 8.21 | 6.57 | 6.87 | 6.87 | -6.91% | 9,025 |
| Feb 6, 2026 | 8.00 | 8.48 | 7.22 | 7.38 | 7.38 | -8.59% | 22,664 |