Skip to main content
ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
6.68
+0.04 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
6.72
+0.04 (0.60%)
After-hours: Dec 5, 2025, 7:11 PM EST

ATIF Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.686.736.686.686.680.68%5,827
Dec 4, 20256.586.696.586.646.64-0.82%3,848
Dec 3, 20256.686.696.626.696.691.36%7,435
Dec 2, 20256.686.796.606.606.60-2.94%2,452
Dec 1, 20257.207.206.506.806.80-5.42%2,358
Nov 28, 20256.407.406.407.197.19-1.91%1,991
Nov 26, 20257.337.337.337.337.33-2.27%717
Nov 25, 20257.517.567.007.507.503.45%5,652
Nov 24, 20257.157.257.137.257.25-14,503
Nov 21, 20256.887.296.887.257.255.38%29,408
Nov 20, 20256.886.886.886.886.880.10%709
Nov 19, 20256.966.966.876.876.87-1.21%2,605
Nov 18, 20257.007.006.856.966.960.39%2,067
Nov 17, 20257.607.806.776.936.93-11.15%8,263
Nov 14, 20257.197.807.097.807.801.30%12,212
Nov 13, 20257.707.707.707.707.70-3.75%479
Nov 12, 20258.048.408.008.008.00-3,217
Nov 11, 20258.468.607.888.008.00-5.55%8,923
Nov 10, 20258.078.478.078.478.474.57%3,398
Nov 7, 20257.738.307.738.108.105.19%8,336
Nov 6, 20258.198.657.707.707.70-4.23%13,705
Nov 5, 20258.508.508.028.048.04-5.41%6,619
Nov 4, 20258.468.808.378.508.50-0.70%5,647
Nov 3, 20258.729.218.568.568.56-4.14%10,095
Oct 31, 20258.869.148.798.938.93-4.59%9,029
Oct 30, 20258.619.448.619.369.368.58%16,458
Oct 29, 20258.798.958.518.628.621.77%9,174
Oct 28, 20258.308.878.308.478.471.44%23,818
Oct 27, 20258.268.398.058.358.35-0.24%4,021
Oct 24, 20258.358.378.038.378.370.97%10,522
Oct 23, 20258.198.507.988.298.29-2.81%9,544
Oct 22, 20258.558.568.008.538.53-1.50%30,751
Oct 21, 20258.118.738.118.668.660.46%23,906
Oct 20, 20258.268.968.068.628.622.73%15,497
Oct 17, 20258.198.458.008.398.39-1.28%27,507
Oct 16, 20258.288.977.548.508.50-19.35%143,904
Oct 15, 20258.3910.888.3910.5410.5428.54%1,452,551
Oct 14, 20258.149.308.038.208.20-5.42%6,484
Oct 13, 20258.659.008.658.678.67-0.91%3,229
Oct 10, 20258.738.988.718.758.75-3.37%5,592
Oct 9, 20259.059.108.859.069.061.51%7,860
Oct 8, 20259.119.298.928.928.92-0.22%5,691
Oct 7, 20258.809.018.588.948.943.83%6,604
Oct 6, 20259.599.598.458.618.61-9.56%18,789
Oct 3, 20259.709.859.529.529.52-0.83%5,827
Oct 2, 20259.749.749.589.609.600.10%3,345
Oct 1, 20259.219.629.219.599.593.92%9,621
Sep 30, 20259.309.309.019.239.23-4.17%5,126
Sep 29, 20259.039.729.039.639.631.37%18,170
Sep 26, 20259.569.719.509.509.50-0.73%8,094
Sep 25, 20259.469.769.259.579.57-1.95%22,621
Sep 24, 20259.479.839.099.769.767.25%24,445
Sep 23, 20259.029.619.029.109.107.69%32,961
Sep 22, 20258.669.477.788.458.45-5.06%40,901
Sep 19, 20259.059.318.608.908.90-1.00%28,319
Sep 18, 202510.0910.318.718.998.99-18.05%92,050
Sep 17, 20258.9011.008.9010.9710.9720.95%252,702
Sep 16, 20259.699.898.459.079.07-6.30%37,578
Sep 15, 202510.0011.949.009.689.689.01%176,941
Sep 12, 20258.019.587.898.888.8815.32%38,243
Sep 11, 20257.517.716.927.707.704.90%28,348
Sep 10, 20256.997.846.597.347.347.33%139,193
Sep 9, 20256.526.956.286.846.842.38%24,998
Sep 8, 20256.217.346.216.686.682.14%43,067
Sep 5, 20256.006.916.006.546.549.92%52,989
Sep 4, 20255.906.295.825.955.951.19%14,250
Sep 3, 20255.655.975.655.885.882.44%17,133
Sep 2, 20256.086.435.745.745.74-1.03%18,809
Aug 29, 20255.925.925.805.805.80-4.13%11,916
Aug 28, 20255.956.165.846.056.050.33%11,458
Aug 27, 20255.856.115.856.036.033.97%6,766
Aug 26, 20256.266.265.805.805.80-2.68%7,891
Aug 25, 20256.006.465.705.965.963.74%37,275
Aug 22, 20255.606.135.205.755.756.98%33,126
Aug 21, 20255.285.905.225.375.372.68%41,417
Aug 20, 20255.115.414.835.235.23-1.69%26,595
Aug 19, 20255.505.784.965.325.32-3.88%27,686
Aug 18, 20255.666.075.455.545.54-3.74%41,766
Aug 15, 20256.086.315.755.755.75-4.49%26,803
Aug 14, 20255.666.155.666.026.02-1.31%17,289
Aug 13, 20255.846.325.776.106.103.39%74,744
Aug 12, 20255.755.905.515.905.900.92%26,671
Aug 11, 20256.036.245.585.855.85-3.85%35,520
Aug 8, 20255.696.435.286.086.08-3.83%139,097
Aug 7, 20256.497.026.146.326.32-7.26%32,691
Aug 6, 20255.587.205.296.826.825.17%44,527
Aug 5, 20256.717.026.486.486.48-3.81%7,776
Aug 4, 20257.417.416.496.746.744.03%10,178
Aug 1, 20256.256.846.126.486.482.53%8,123
Jul 31, 20256.806.906.266.326.32-2.83%13,681
Jul 30, 20256.666.835.826.506.50-4.75%12,447
Jul 29, 20256.666.845.996.836.83-1.04%28,524
Jul 28, 20257.547.746.176.906.90-8.91%37,099
Jul 25, 20258.108.147.367.577.57-8.19%16,961
Jul 24, 20259.349.687.748.258.25-15.13%39,837
Jul 23, 20258.479.908.479.729.729.58%26,551
Jul 22, 20258.299.248.298.878.87-0.75%20,201
Jul 21, 20259.009.647.568.948.94-6.54%80,818
Jul 18, 202510.0210.999.009.569.56-6.80%145,193
Jul 17, 202512.6014.769.6410.2610.26-13.90%617,603