Skip to main content
ATIF Holdings Limited (ZBAI)
NASDAQ: ZBAI · Real-Time Price · USD
6.50
-0.13 (-1.96%)
At close: Mar 9, 2026, 4:00 PM EDT
6.38
-0.12 (-1.85%)
After-hours: Mar 9, 2026, 5:56 PM EDT

ATIF Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.986.505.906.506.50-1.96%5,377
Mar 5, 20266.636.636.636.636.637.11%145
Mar 4, 20266.276.286.196.196.19-6.92%1,731
Mar 3, 20266.666.666.656.656.65-699
Mar 2, 20266.996.996.326.656.65-0.75%1,506
Feb 27, 20266.556.906.556.706.702.37%597
Feb 26, 20266.496.806.486.556.550.08%2,506
Feb 25, 20266.546.546.546.546.54-0.91%401
Feb 23, 20266.276.605.806.606.60-4,540
Feb 18, 20266.177.006.176.606.6012.24%3,455
Feb 17, 20266.006.105.885.885.88-3.61%1,546
Feb 13, 20265.906.105.706.106.107.77%1,775
Feb 12, 20266.576.575.665.665.66-14.24%9,592
Feb 11, 20266.697.446.336.606.60-2.94%11,076
Feb 10, 20266.177.406.046.806.8013.71%9,930
Feb 9, 20265.985.985.985.985.98-14.33%871
Feb 6, 20266.966.986.966.986.984.65%741
Feb 5, 20266.296.906.296.676.675.87%48,336
Feb 4, 20266.306.306.306.306.30-9.87%470
Feb 3, 20265.747.005.746.996.998.37%3,439
Jan 30, 20266.756.756.456.456.45-2.45%2,425
Jan 29, 20266.987.486.016.616.61-8.17%56,288
Jan 27, 20266.807.296.807.207.207.46%2,022
Jan 26, 20266.656.706.656.706.70-5.11%4,883
Jan 22, 20267.007.066.957.067.06-2.07%4,039
Jan 21, 20267.017.216.887.217.214.49%2,677
Jan 20, 20266.906.906.906.906.90-1.50%566
Jan 16, 20266.767.016.767.017.010.07%2,443
Jan 15, 20267.007.007.007.007.00-1.41%1,634
Jan 14, 20266.717.106.717.107.100.57%2,600
Jan 13, 20267.067.067.067.067.065.69%763
Jan 12, 20267.017.306.686.686.68-3.75%4,076
Jan 9, 20266.946.946.946.946.941.97%893
Jan 8, 20266.816.816.816.816.81-0.50%2,710
Jan 7, 20266.997.006.706.846.843.56%2,625
Jan 6, 20266.447.005.576.616.614.51%9,306
Jan 5, 20266.696.706.326.326.32-8.41%3,897
Jan 2, 20265.596.905.596.906.9021.69%5,135
Dec 31, 20255.816.085.325.675.67-4.38%17,506
Dec 30, 20255.886.285.115.935.93-12.55%77,182
Dec 29, 20257.657.696.736.786.78-12.95%40,319
Dec 26, 20257.858.607.757.797.79-2.38%19,585
Dec 24, 20258.648.647.987.987.98-7.64%3,393
Dec 23, 20258.208.648.208.648.648.41%3,794
Dec 22, 20258.719.397.687.977.97-2.45%2,989
Dec 19, 20257.708.177.178.178.17-3.03%6,234
Dec 18, 20257.668.457.668.438.4314.16%4,979
Dec 17, 20257.747.747.387.387.382.36%1,555
Dec 16, 20257.787.897.217.217.21-9.31%5,275
Dec 15, 20257.408.007.407.957.957.43%3,579
Dec 12, 20257.317.937.127.407.40-2.25%5,490
Dec 11, 20256.707.576.707.577.5713.75%3,551
Dec 10, 20256.686.736.666.666.66-0.67%2,747
Dec 9, 20256.686.706.666.706.70-0.15%1,810
Dec 8, 20256.716.916.686.716.710.45%5,376
Dec 5, 20256.686.736.686.686.680.68%6,296
Dec 4, 20256.586.696.586.646.64-0.82%4,961
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