ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
8.52
+2.02 (31.08%)
At close: Jun 26, 2026, 4:00 PM EDT
7.42
-1.10 (-12.91%)
After-hours: Jun 26, 2026, 7:43 PM EDT
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.89 | 8.58 | 5.89 | 8.52 | 8.52 | 31.08% | 53,925 |
| Jun 25, 2026 | 6.09 | 6.55 | 5.87 | 6.50 | 6.50 | 0.93% | 2,871 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.40 | 6.44 | 6.44 | 3.04% | 3,526 |
| Jun 23, 2026 | 5.84 | 8.01 | 5.84 | 6.25 | 6.25 | 4.17% | 17,808 |
| Jun 22, 2026 | 6.15 | 6.50 | 5.82 | 6.00 | 6.00 | -4.91% | 2,718 |
| Jun 18, 2026 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | 8.79% | 1,201 |
| Jun 17, 2026 | 5.77 | 6.43 | 5.69 | 5.80 | 5.80 | - | 8,475 |
| Jun 16, 2026 | 5.87 | 6.00 | 5.75 | 5.80 | 5.80 | -1.19% | 1,169 |
| Jun 15, 2026 | 5.88 | 6.00 | 5.87 | 5.87 | 5.87 | -3.77% | 2,145 |
| Jun 12, 2026 | 7.00 | 7.50 | 5.74 | 6.10 | 6.10 | -3.33% | 9,350 |
| Jun 11, 2026 | 6.25 | 6.45 | 6.00 | 6.31 | 6.31 | -5.68% | 2,548 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.69 | 6.69 | 6.69 | -4.43% | 646 |
| Jun 8, 2026 | 6.60 | 7.00 | 5.41 | 7.00 | 7.00 | -3.45% | 5,310 |
| Jun 4, 2026 | 7.31 | 7.35 | 6.30 | 7.25 | 7.25 | -8.72% | 12,343 |
| Jun 3, 2026 | 7.70 | 7.94 | 7.66 | 7.94 | 7.94 | 1.05% | 1,618 |
| Jun 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | 1,118 |
| Jun 1, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,417 |
| May 29, 2026 | 7.41 | 7.70 | 7.41 | 7.70 | 7.70 | -3.75% | 1,025 |
| May 28, 2026 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | 4.64% | 693 |
| May 27, 2026 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 4.58% | 3,447 |
| May 26, 2026 | 6.76 | 7.31 | 6.76 | 7.31 | 7.31 | 8.21% | 7,184 |
| May 22, 2026 | 6.99 | 7.44 | 6.76 | 6.76 | 6.76 | -3.50% | 11,753 |
| May 21, 2026 | 7.44 | 7.52 | 6.86 | 7.00 | 7.00 | -5.41% | 3,255 |
| May 20, 2026 | 8.20 | 8.22 | 6.95 | 7.40 | 7.40 | -10.03% | 8,572 |
| May 19, 2026 | 8.44 | 8.61 | 8.15 | 8.23 | 8.23 | -10.69% | 3,648 |
| May 18, 2026 | 9.21 | 9.25 | 8.90 | 9.21 | 9.21 | 2.91% | 9,427 |
| May 15, 2026 | 9.20 | 9.50 | 8.70 | 8.95 | 8.95 | -3.56% | 10,082 |
| May 14, 2026 | 8.20 | 9.37 | 8.20 | 9.28 | 9.28 | 11.81% | 18,611 |
| May 13, 2026 | 8.00 | 8.35 | 8.00 | 8.30 | 8.30 | 1.22% | 6,928 |
| May 12, 2026 | 7.53 | 8.20 | 7.53 | 8.20 | 8.20 | -7.03% | 1,930 |
| May 11, 2026 | 8.35 | 8.90 | 7.97 | 8.82 | 8.82 | 5.63% | 5,944 |
| May 8, 2026 | 8.24 | 8.73 | 8.24 | 8.35 | 8.35 | 1.33% | 7,628 |
| May 7, 2026 | 7.59 | 8.36 | 7.59 | 8.24 | 8.24 | 11.50% | 4,679 |
| May 6, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | -3.96% | 1,894 |
| May 5, 2026 | 7.26 | 7.70 | 7.26 | 7.70 | 7.70 | -0.97% | 1,309 |
| May 4, 2026 | 8.61 | 9.00 | 7.77 | 7.77 | 7.77 | -5.82% | 5,209 |
| Apr 30, 2026 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -2.02% | 1,871 |
| Apr 29, 2026 | 8.73 | 9.10 | 8.42 | 8.42 | 8.42 | -5.55% | 2,429 |
| Apr 27, 2026 | 9.04 | 9.04 | 8.56 | 8.92 | 8.91 | -3.83% | 5,080 |
| Apr 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% | 2,759 |
| Apr 23, 2026 | 8.48 | 9.26 | 8.48 | 9.26 | 9.26 | 7.05% | 5,048 |
| Apr 22, 2026 | 8.30 | 8.65 | 7.58 | 8.65 | 8.65 | 1.52% | 9,753 |
| Apr 21, 2026 | 7.50 | 8.66 | 7.50 | 8.52 | 8.52 | 13.00% | 4,796 |
| Apr 20, 2026 | 7.08 | 7.54 | 7.08 | 7.54 | 7.54 | 6.35% | 1,516 |
| Apr 17, 2026 | 6.98 | 7.09 | 6.97 | 7.09 | 7.09 | 1.43% | 1,873 |
| Apr 16, 2026 | 6.49 | 6.99 | 5.91 | 6.99 | 6.99 | 1.45% | 7,653 |
| Apr 15, 2026 | 7.00 | 7.28 | 6.89 | 6.89 | 6.89 | -6.89% | 6,452 |
| Apr 14, 2026 | 7.55 | 7.73 | 7.40 | 7.40 | 7.40 | -5.13% | 2,055 |
| Apr 13, 2026 | 7.10 | 8.50 | 6.84 | 7.80 | 7.80 | -6.59% | 11,859 |
| Apr 10, 2026 | 8.04 | 8.35 | 7.98 | 8.35 | 8.35 | 4.37% | 4,853 |
| Apr 9, 2026 | 7.25 | 8.00 | 7.03 | 8.00 | 8.00 | 11.73% | 5,340 |
| Apr 8, 2026 | 6.04 | 7.58 | 6.03 | 7.16 | 7.16 | 15.11% | 17,290 |
| Apr 7, 2026 | 6.34 | 6.34 | 5.67 | 6.22 | 6.22 | 7.24% | 7,777 |
| Apr 6, 2026 | 5.00 | 6.66 | 5.00 | 5.80 | 5.80 | -2.11% | 22,319 |
| Apr 2, 2026 | 5.86 | 6.24 | 5.27 | 5.93 | 5.93 | -2.87% | 6,794 |
| Apr 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,427 |
| Mar 31, 2026 | 6.04 | 6.35 | 6.04 | 6.10 | 6.10 | -4.09% | 6,021 |
| Mar 27, 2026 | 5.87 | 6.36 | 5.87 | 6.36 | 6.36 | 6.53% | 6,667 |
| Mar 26, 2026 | 5.52 | 6.10 | 5.52 | 5.97 | 5.97 | -1.97% | 11,000 |
| Mar 25, 2026 | 6.23 | 6.31 | 5.95 | 6.09 | 6.09 | 2.53% | 5,305 |
| Mar 24, 2026 | 5.37 | 5.94 | 5.36 | 5.94 | 5.94 | 10.61% | 10,143 |
| Mar 23, 2026 | 4.78 | 5.38 | 4.44 | 5.37 | 5.37 | 12.34% | 9,746 |
| Mar 20, 2026 | 4.30 | 6.39 | 4.18 | 4.78 | 4.78 | 6.70% | 16,900 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.14 | 4.48 | 4.48 | -6.08% | 20,616 |
| Mar 18, 2026 | 5.19 | 5.19 | 4.30 | 4.77 | 4.77 | -13.24% | 20,983 |
| Mar 16, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -4.96% | 1,402 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -5.01% | 1,387 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.08 | 6.09 | 6.09 | -1.30% | 3,792 |
| Mar 11, 2026 | 5.99 | 6.31 | 5.96 | 6.17 | 6.17 | -5.08% | 2,919 |
| Mar 9, 2026 | 5.98 | 6.50 | 5.90 | 6.50 | 6.50 | -1.96% | 5,513 |
| Mar 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.11% | 145 |
| Mar 4, 2026 | 6.27 | 6.28 | 6.19 | 6.19 | 6.19 | -6.92% | 1,731 |
| Mar 3, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | - | 699 |
| Mar 2, 2026 | 6.99 | 6.99 | 6.32 | 6.65 | 6.65 | -0.75% | 1,506 |
| Feb 27, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 2.37% | 597 |
| Feb 26, 2026 | 6.49 | 6.80 | 6.48 | 6.55 | 6.55 | 0.08% | 2,506 |
| Feb 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | 401 |
| Feb 23, 2026 | 6.27 | 6.60 | 5.80 | 6.60 | 6.60 | - | 4,603 |
| Feb 18, 2026 | 6.17 | 7.00 | 6.17 | 6.60 | 6.60 | 12.24% | 3,455 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -3.61% | 1,546 |
| Feb 13, 2026 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 7.77% | 1,775 |
| Feb 12, 2026 | 6.57 | 6.57 | 5.66 | 5.66 | 5.66 | -14.24% | 9,672 |
| Feb 11, 2026 | 6.69 | 7.44 | 6.33 | 6.60 | 6.60 | -2.94% | 11,076 |
| Feb 10, 2026 | 6.17 | 7.40 | 6.04 | 6.80 | 6.80 | 13.71% | 9,930 |
| Feb 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -14.33% | 871 |
| Feb 6, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 4.65% | 741 |
| Feb 5, 2026 | 6.29 | 6.90 | 6.29 | 6.67 | 6.67 | 5.87% | 48,336 |
| Feb 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.87% | 470 |
| Feb 3, 2026 | 5.74 | 7.00 | 5.74 | 6.99 | 6.99 | 8.37% | 3,439 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -2.46% | 2,425 |
| Jan 29, 2026 | 6.98 | 7.48 | 6.01 | 6.61 | 6.61 | -8.16% | 56,288 |
| Jan 27, 2026 | 6.80 | 7.29 | 6.80 | 7.20 | 7.20 | 7.46% | 2,022 |
| Jan 26, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -5.11% | 4,883 |
| Jan 22, 2026 | 7.00 | 7.06 | 6.95 | 7.06 | 7.06 | -2.07% | 4,039 |
| Jan 21, 2026 | 7.01 | 7.21 | 6.88 | 7.21 | 7.21 | 4.49% | 2,677 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.50% | 566 |
| Jan 16, 2026 | 6.76 | 7.01 | 6.76 | 7.01 | 7.01 | 0.07% | 2,443 |
| Jan 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,634 |
| Jan 14, 2026 | 6.71 | 7.10 | 6.71 | 7.10 | 7.10 | 0.57% | 2,600 |
| Jan 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.69% | 763 |