ATIF Ltd. (ZBAI)
1.05
-0.03 (-2.78%)
At close: Apr 02, 2025, 3:59 PM
1.09
3.37%
After-hours: Apr 02, 2025, 07:56 PM EDT
ATIF Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.05 | 1.12 | 1.05 | 1.09 | 0.01 | 0.93% | 13,133 |
| Apr 1, 2025 | 1.08 | 1.12 | 1.06 | 1.08 | 0.02 | 1.89% | 11,900 |
| Mar 31, 2025 | 1.06 | 1.11 | 1.03 | 1.06 | 0.01 | 0.95% | 13,273 |
| Mar 28, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 0.01 | 0.96% | 13,777 |
| Mar 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | -0.02 | -1.89% | 6,336 |
| Mar 26, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 0.00 | 0.00% | 6,303 |
| Mar 25, 2025 | 0.99 | 1.12 | 0.99 | 1.06 | 0.02 | 1.92% | 37,072 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | -0.02 | -1.89% | 10,914 |
| Mar 21, 2025 | 1.01 | 1.10 | 1.01 | 1.06 | 0.00 | 0.00% | 9,000 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 0.00 | 0.00% | 25,300 |
| Mar 19, 2025 | 1.08 | 1.08 | 0.99 | 1.06 | 0.07 | 7.07% | 17,587 |
| Mar 18, 2025 | 1.07 | 1.07 | 0.93 | 0.99 | -0.09 | -8.33% | 66,400 |
| Mar 17, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | -0.04 | -3.57% | 37,300 |
| Mar 14, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 0.05 | 4.67% | 31,348 |
| Mar 13, 2025 | 1.11 | 1.25 | 1.07 | 1.07 | -0.11 | -9.32% | 15,002 |
| Mar 12, 2025 | 1.07 | 1.19 | 1.04 | 1.18 | 0.10 | 9.26% | 15,542 |
| Mar 11, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | -0.01 | -0.92% | 11,268 |
| Mar 10, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 0.02 | 1.87% | 43,403 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.04 | 1.07 | -0.07 | -6.14% | 23,851 |
| Mar 6, 2025 | 1.03 | 1.15 | 1.03 | 1.14 | 0.04 | 3.64% | 33,857 |
| Mar 5, 2025 | 1.00 | 1.15 | 1.00 | 1.10 | 0.03 | 2.80% | 17,008 |
| Mar 4, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 0.02 | 1.90% | 41,400 |
| Mar 3, 2025 | 1.00 | 1.06 | 0.98 | 1.05 | 0.01 | 0.96% | 10,612 |
| Feb 28, 2025 | 1.00 | 1.10 | 0.98 | 1.04 | 0.02 | 1.96% | 6,300 |
| Feb 27, 2025 | 1.00 | 1.06 | 1.00 | 1.02 | -0.08 | -7.27% | 13,700 |
| Feb 26, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 0.01 | 0.92% | 26,900 |
| Feb 25, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | -0.01 | -0.91% | 7,600 |
| Feb 24, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 0.02 | 1.85% | 28,521 |
| Feb 21, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | -0.03 | -2.70% | 49,800 |
| Feb 20, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 0.06 | 5.71% | 23,813 |
| Feb 19, 2025 | 1.02 | 1.13 | 1.02 | 1.05 | -0.02 | -1.87% | 40,464 |
| Feb 18, 2025 | 1.03 | 1.10 | 1.00 | 1.07 | -0.01 | -0.93% | 37,300 |
| Feb 14, 2025 | 1.09 | 1.14 | 1.02 | 1.08 | -0.04 | -3.57% | 47,934 |
| Feb 13, 2025 | 1.19 | 1.24 | 1.00 | 1.12 | 0.03 | 2.75% | 72,146 |
| Feb 12, 2025 | 1.00 | 1.09 | 0.92 | 1.09 | 0.06 | 5.83% | 72,984 |
| Feb 11, 2025 | 0.97 | 1.04 | 0.88 | 1.03 | 0.03 | 3.00% | 76,600 |
| Feb 10, 2025 | 1.00 | 1.07 | 0.93 | 1.00 | 0.00 | 0.00% | 111,300 |
| Feb 7, 2025 | 0.92 | 1.04 | 0.92 | 1.00 | 0.05 | 5.26% | 76,611 |
| Feb 6, 2025 | 1.05 | 1.12 | 0.95 | 0.95 | -0.16 | -14.41% | 268,800 |
| Feb 5, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | -0.09 | -7.50% | 209,843 |
| Feb 4, 2025 | 1.42 | 1.59 | 1.13 | 1.20 | -0.30 | -20.00% | 619,212 |
| Feb 3, 2025 | 1.18 | 2.48 | 1.17 | 1.50 | 0.36 | 31.58% | 29,859,504 |
| Jan 31, 2025 | 1.13 | 1.18 | 1.12 | 1.14 | -0.05 | -4.20% | 1,600 |
| Jan 30, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 0.12 | 11.21% | 11,800 |
| Jan 29, 2025 | 1.16 | 1.16 | 1.03 | 1.07 | -0.02 | -1.83% | 8,829 |
| Jan 28, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 0.00 | 0.00% | 3,714 |
| Jan 27, 2025 | 1.11 | 1.18 | 1.08 | 1.09 | -0.06 | -5.22% | 17,000 |
| Jan 24, 2025 | 1.16 | 1.21 | 1.09 | 1.15 | -0.13 | -10.16% | 36,215 |
| Jan 23, 2025 | 1.47 | 1.47 | 1.27 | 1.28 | -0.24 | -15.79% | 42,200 |
| Jan 22, 2025 | 1.58 | 1.72 | 1.50 | 1.52 | -0.16 | -9.52% | 52,312 |