ATIF Holdings Ltd. - ZBAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 17, 2025	0.32	0.35	0.35	0.36	0.32	561,798
June 16, 2025	0.4	0.37	0.37	0.4	0.34	1M
June 13, 2025	0.43	0.42	0.42	0.48	0.41	1.53M
June 12, 2025	0.44	0.46	0.46	0.53	0.43	2.47M
June 11, 2025	0.36	0.46	0.46	0.62	0.36	17.04M
June 10, 2025	0.39	0.38	0.38	0.4	0.35	1.78M
June 09, 2025	0.5	0.42	0.42	0.5	0.41	1.9M
June 06, 2025	0.6	0.49	0.49	0.6	0.47	2.84M
June 05, 2025	0.95	0.72	0.72	1	0.62	16.54M
June 04, 2025	0.9	0.88	0.88	0.9	0.87	14,700
June 03, 2025	0.87	0.89	0.89	0.89	0.87	34,200
June 02, 2025	0.9	0.87	0.87	0.93	0.87	11,849
May 30, 2025	0.87	0.9	0.9	0.9	0.87	10,800
May 29, 2025	0.88	0.87	0.87	0.92	0.84	59,326
May 28, 2025	0.89	0.91	0.91	0.94	0.84	80,000
May 27, 2025	0.83	0.87	0.87	0.9	0.83	42,254
May 23, 2025	0.9	0.9	0.9	0.93	0.86	16,858
May 22, 2025	0.91	0.87	0.87	0.93	0.85	105,200
May 21, 2025	0.98	0.92	0.92	0.98	0.92	30,900
May 20, 2025	0.95	1	1	1	0.93	20,100
May 19, 2025	0.95	0.98	0.98	1	0.92	48,138
May 16, 2025	1	1	1	1	0.99	12,737
May 15, 2025	1.1	1	1	1.1	0.91	40,134
May 14, 2025	1.03	1.02	1.02	1.05	0.99	26,200
May 13, 2025	1.08	1.02	1.02	1.08	1.01	8,557
May 12, 2025	1.07	1.03	1.03	1.07	1	19,800
May 09, 2025	0.93	1.04	1.04	1.04	0.89	32,444
May 08, 2025	0.93	0.93	0.93	0.98	0.89	21,310
May 07, 2025	0.92	0.93	0.93	0.96	0.89	45,500
May 06, 2025	0.92	0.92	0.92	0.99	0.85	34,823
May 05, 2025	1	0.92	0.92	1	0.9	18,635
May 02, 2025	0.98	0.92	0.92	0.98	0.88	35,700
May 01, 2025	0.85	0.89	0.89	0.98	0.81	54,000
April 30, 2025	0.86	0.87	0.87	0.95	0.81	185,700
April 29, 2025	1	1.04	1.04	1.09	1	2.04M
April 28, 2025	0.98	1	1	1.1	0.93	94,546
April 25, 2025	0.86	0.91	0.91	0.93	0.84	12,123
April 24, 2025	0.92	0.88	0.88	0.92	0.84	9,300
April 23, 2025	0.85	0.85	0.85	0.93	0.78	30,632
April 22, 2025	0.79	0.82	0.82	0.86	0.79	24,100
April 21, 2025	0.93	0.79	0.79	0.93	0.77	34,700
April 17, 2025	0.94	0.96	0.96	1	0.92	5,300
April 16, 2025	1.02	1.01	1.01	1.02	0.96	6,500
April 15, 2025	0.92	0.98	0.98	0.98	0.92	3,842
April 14, 2025	0.99	1	1	1.03	0.88	7,700
April 11, 2025	0.98	1.04	1.04	1.04	0.98	12,100
April 10, 2025	1.08	0.98	0.98	1.08	0.89	48,500
April 09, 2025	1.02	1.04	1.04	1.04	1.02	15,546
April 08, 2025	1.05	1.02	1.02	1.09	1.02	28,029
April 07, 2025	1.05	1.05	1.05	1.08	1.01	18,900
April 04, 2025	1.05	1.05	1.05	1.12	0.96	51,980
April 03, 2025	1.06	1.07	1.07	1.09	1.05	12,100
April 02, 2025	1.05	1.09	1.09	1.12	1.05	13,133
April 01, 2025	1.08	1.08	1.08	1.12	1.06	11,900
March 31, 2025	1.06	1.06	1.06	1.11	1.03	13,273
March 28, 2025	1.05	1.05	1.05	1.08	1.03	13,777
March 27, 2025	1.02	1.04	1.04	1.05	1.01	6,336
March 26, 2025	1.06	1.06	1.06	1.07	1.03	6,303
March 25, 2025	0.99	1.06	1.06	1.12	0.99	37,072
March 24, 2025	1.06	1.04	1.04	1.06	1.03	10,914

ATIF Holdings Ltd. (ZBAI) NASDAQ