ATIF Ltd. (ZBAI)
NASDAQ: ZBAI
· Real-Time Price · USD
6.54
0.59 (9.92%)
At close: Sep 05, 2025, 3:55 PM
6.30
-3.67%
After-hours: Sep 05, 2025, 06:31 PM EDT
ZBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.00 | 6.91 | 6.00 | 6.54 | 6.54 | 9.92% | 52,874 |
| Sep 4, 2025 | 5.90 | 6.29 | 5.82 | 5.95 | 5.95 | 1.19% | 14,324 |
| Sep 3, 2025 | 5.65 | 5.97 | 5.65 | 5.88 | 5.88 | 2.44% | 17,221 |
| Sep 2, 2025 | 6.08 | 6.43 | 5.74 | 5.74 | 5.74 | -1.03% | 18,809 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -4.13% | 11,916 |
| Aug 28, 2025 | 5.95 | 6.16 | 5.84 | 6.05 | 6.05 | 0.33% | 11,500 |
| Aug 27, 2025 | 5.85 | 6.11 | 5.85 | 6.03 | 6.03 | 3.97% | 6,800 |
| Aug 26, 2025 | 6.26 | 6.26 | 5.80 | 5.80 | 5.80 | -2.68% | 7,891 |
| Aug 25, 2025 | 6.00 | 6.46 | 5.70 | 5.96 | 5.96 | 3.65% | 37,300 |
| Aug 22, 2025 | 5.60 | 6.13 | 5.20 | 5.75 | 5.75 | 7.08% | 33,126 |
| Aug 21, 2025 | 5.28 | 5.90 | 5.22 | 5.37 | 5.37 | 2.68% | 41,417 |
| Aug 20, 2025 | 5.11 | 5.41 | 4.83 | 5.23 | 5.23 | -1.69% | 26,600 |
| Aug 19, 2025 | 5.50 | 5.78 | 4.96 | 5.32 | 5.32 | -3.97% | 27,700 |
| 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 |