DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
2.180
-0.020 (-0.91%)
At close: May 8, 2026, 4:00 PM EDT
2.280
+0.100 (4.59%)
After-hours: May 8, 2026, 7:59 PM EDT
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.20 | 2.23 | 2.12 | 2.18 | 2.18 | -0.91% | 3,418 |
| May 7, 2026 | 2.14 | 2.52 | 2.14 | 2.20 | 2.20 | 0.92% | 21,653 |
| May 6, 2026 | 1.90 | 2.19 | 1.90 | 2.18 | 2.18 | 10.66% | 23,791 |
| May 5, 2026 | 1.94 | 2.02 | 1.89 | 1.97 | 1.97 | -0.51% | 15,150 |
| May 4, 2026 | 2.14 | 2.24 | 1.74 | 1.98 | 1.98 | -10.00% | 65,644 |
| May 1, 2026 | 2.26 | 2.27 | 2.18 | 2.20 | 2.20 | -0.90% | 6,441 |
| Apr 30, 2026 | 2.19 | 2.22 | 2.10 | 2.22 | 2.22 | -0.80% | 5,773 |
| Apr 29, 2026 | 2.20 | 2.26 | 2.10 | 2.24 | 2.24 | -2.27% | 21,759 |
| Apr 28, 2026 | 2.52 | 2.52 | 2.25 | 2.29 | 2.29 | -4.98% | 14,899 |
| 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 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.18% | 1,427 |
| 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% | 6,899 |
| 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% | 8,586 |
| Mar 10, 2026 | 4.09 | 4.34 | 3.80 | 4.15 | 4.15 | -5.23% | 2,418 |
| 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% | 4,743 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 3,429 |
| Mar 4, 2026 | 4.41 | 4.62 | 3.64 | 4.54 | 4.54 | 1.34% | 2,825 |
| 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% | 3,781 |
| Feb 27, 2026 | 4.42 | 4.60 | 4.28 | 4.38 | 4.38 | -2.78% | 26,085 |