ATIF Ltd. (ZBAI)
NASDAQ: ZBAI
· Real-Time Price · USD
9.51
-0.06 (-0.63%)
At close: Sep 26, 2025, 3:58 PM
9.50
-0.11%
After-hours: Sep 26, 2025, 04:10 PM EDT
ZBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.56 | 9.71 | 9.50 | 9.50 | 9.50 | -0.73% | 8,058 |
| Sep 25, 2025 | 9.45 | 9.76 | 9.25 | 9.57 | 9.57 | -1.95% | 22,600 |
| Sep 24, 2025 | 9.47 | 9.82 | 9.09 | 9.76 | 9.76 | 7.25% | 24,436 |
| Sep 23, 2025 | 9.02 | 9.61 | 9.02 | 9.10 | 9.10 | 7.69% | 33,000 |
| Sep 22, 2025 | 8.66 | 9.47 | 7.78 | 8.45 | 8.45 | -5.06% | 40,900 |
| Sep 19, 2025 | 9.05 | 9.31 | 8.60 | 8.90 | 8.90 | -1.00% | 28,100 |
| Sep 18, 2025 | 10.09 | 10.31 | 8.71 | 8.99 | 8.99 | -18.05% | 92,100 |
| Sep 17, 2025 | 8.90 | 11.00 | 8.90 | 10.97 | 10.97 | 20.95% | 252,700 |
| Sep 16, 2025 | 9.69 | 9.89 | 8.45 | 9.07 | 9.07 | -6.30% | 37,534 |
| Sep 15, 2025 | 10.00 | 11.94 | 9.00 | 9.68 | 9.68 | 9.01% | 176,900 |
| Sep 12, 2025 | 8.01 | 9.58 | 7.89 | 8.88 | 8.88 | 15.32% | 38,200 |
| Sep 11, 2025 | 7.51 | 7.71 | 6.92 | 7.70 | 7.70 | 4.90% | 28,300 |
| Sep 10, 2025 | 6.99 | 7.84 | 6.59 | 7.34 | 7.34 | 7.31% | 139,100 |
| Sep 9, 2025 | 6.52 | 6.95 | 6.28 | 6.84 | 6.84 | 2.40% | 24,998 |
| Sep 8, 2025 | 6.21 | 7.34 | 6.21 | 6.68 | 6.68 | 2.14% | 43,100 |
| Sep 5, 2025 | 6.00 | 6.91 | 6.00 | 6.54 | 6.54 | 9.92% | 52,989 |
| 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 |