ATA Creativity Global (AACG)
NASDAQ: AACG
· Real-Time Price · USD
2.06
0.18 (9.70%)
At close: Aug 14, 2025, 3:59 PM
2.09
1.70%
Pre-market: Aug 15, 2025, 09:05 AM EDT
AACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.89 | 2.13 | 1.75 | 2.06 | 2.06 | 9.57% | 187,010 |
| Aug 13, 2025 | 1.58 | 1.94 | 1.55 | 1.88 | 1.88 | 18.99% | 137,035 |
| Aug 12, 2025 | 1.79 | 1.87 | 1.42 | 1.58 | 1.58 | -14.13% | 113,337 |
| Aug 11, 2025 | 1.89 | 1.95 | 1.74 | 1.84 | 1.84 | -2.65% | 151,926 |
| Aug 8, 2025 | 1.62 | 1.99 | 1.62 | 1.89 | 1.89 | 14.55% | 278,839 |
| Aug 7, 2025 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 3.12% | 139,400 |
| Aug 6, 2025 | 1.37 | 1.69 | 1.37 | 1.60 | 1.60 | 12.68% | 262,100 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.29 | 1.42 | 1.42 | -3.40% | 285,800 |
| Aug 4, 2025 | 1.22 | 1.50 | 1.17 | 1.47 | 1.47 | 36.11% | 5,431,101 |
| Aug 1, 2025 | 2.22 | 2.22 | 1.06 | 1.08 | 1.08 | -51.35% | 3,545,200 |
| Jul 31, 2025 | 1.75 | 2.30 | 1.74 | 2.22 | 2.22 | 30.59% | 947,446 |
| Jul 30, 2025 | 1.33 | 1.75 | 1.33 | 1.70 | 1.70 | 33.86% | 522,400 |
| Jul 29, 2025 | 1.11 | 1.39 | 1.11 | 1.27 | 1.27 | 12.39% | 319,136 |
| Jul 28, 2025 | 1.04 | 1.15 | 1.02 | 1.13 | 1.13 | 11.88% | 143,722 |
| Jul 25, 2025 | 1.01 | 1.09 | 0.99 | 1.01 | 1.01 | -6.48% | 154,200 |
| Jul 24, 2025 | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | 8.00% | 75,406 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 106,433 |
| Jul 22, 2025 | 1.18 | 1.28 | 1.03 | 1.05 | 1.05 | -8.70% | 338,600 |
| Jul 21, 2025 | 0.88 | 1.15 | 0.88 | 1.15 | 1.15 | 40.24% | 545,600 |
| Jul 18, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 45,808 |