ATIF Ltd. (ZBAI)
NASDAQ: ZBAI
· Real-Time Price · USD
5.23
-0.27 (-4.91%)
At close: Aug 19, 2025, 3:59 PM
5.49
4.97%
After-hours: Aug 19, 2025, 06:43 PM EDT
ZBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.50 | 5.78 | 4.96 | 5.32 | 5.32 | -3.97% | 27,684 |
| Aug 18, 2025 | 5.66 | 6.07 | 5.45 | 5.54 | 5.54 | -3.65% | 41,766 |
| Aug 15, 2025 | 6.08 | 6.31 | 5.75 | 5.75 | 5.75 | -4.49% | 26,803 |
| Aug 14, 2025 | 5.66 | 6.15 | 5.66 | 6.02 | 6.02 | -1.31% | 17,300 |
| Aug 13, 2025 | 5.84 | 6.32 | 5.77 | 6.10 | 6.10 | 3.39% | 74,744 |
| Aug 12, 2025 | 5.75 | 5.90 | 5.51 | 5.90 | 5.90 | 0.85% | 26,671 |
| Aug 11, 2025 | 6.03 | 6.24 | 5.58 | 5.85 | 5.85 | -3.78% | 35,520 |
| Aug 8, 2025 | 5.69 | 6.43 | 5.28 | 6.08 | 6.08 | -3.80% | 139,097 |
| Aug 7, 2025 | 6.49 | 7.02 | 6.14 | 6.32 | 6.32 | -7.33% | 32,691 |
| Aug 6, 2025 | 5.58 | 7.20 | 5.29 | 6.82 | 6.82 | 5.25% | 44,528 |
| Aug 5, 2025 | 6.71 | 7.02 | 6.48 | 6.48 | 6.48 | -3.86% | 7,778 |
| Aug 4, 2025 | 7.41 | 7.41 | 6.49 | 6.74 | 6.74 | 4.01% | 10,178 |
| Aug 1, 2025 | 6.25 | 6.84 | 6.12 | 6.48 | 6.48 | 2.53% | 8,123 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.26 | 6.32 | 6.32 | -2.77% | 13,683 |
| Jul 30, 2025 | 6.66 | 6.83 | 5.82 | 6.50 | 6.50 | -4.83% | 12,450 |
| Jul 29, 2025 | 6.66 | 6.84 | 5.99 | 6.83 | 6.83 | -1.01% | 28,525 |
| Jul 28, 2025 | 7.54 | 7.74 | 6.17 | 6.90 | 6.90 | -8.85% | 37,100 |
| Jul 25, 2025 | 8.10 | 8.14 | 7.36 | 7.57 | 7.57 | -8.24% | 16,962 |
| Jul 24, 2025 | 9.34 | 9.68 | 7.74 | 8.25 | 8.25 | -15.12% | 39,839 |
| Jul 23, 2025 | 8.47 | 9.90 | 8.47 | 9.72 | 9.72 | 9.58% | 26,551 |