Skip to main content
DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
0.350
-0.008 (-2.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.340
-0.010 (-2.94%)
After-hours: Dec 5, 2025, 7:42 PM EST

DirectBooking Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.340.350.35-2.12%60,206
Dec 4, 20250.350.360.340.360.36-1.70%106,646
Dec 3, 20250.350.360.350.360.361.42%32,521
Dec 2, 20250.380.380.340.360.36-5.55%125,921
Dec 1, 20250.370.390.370.380.38-1.78%51,437
Nov 28, 20250.380.390.370.390.394.93%44,351
Nov 26, 20250.370.380.360.370.37-0.83%46,662
Nov 25, 20250.370.380.350.370.37-4.25%143,703
Nov 24, 20250.370.400.360.390.39-2.66%167,159
Nov 21, 20250.370.400.370.400.401.79%53,668
Nov 20, 20250.380.400.370.390.39-3.71%62,065
Nov 19, 20250.390.410.380.410.410.05%75,424
Nov 18, 20250.370.410.350.410.415.69%121,178
Nov 17, 20250.370.400.360.390.382.31%261,230
Nov 14, 20250.380.380.370.380.38-2.29%75,640
Nov 13, 20250.410.430.380.390.39-2.92%240,804
Nov 12, 20250.400.420.390.400.40-2.98%134,222
Nov 11, 20250.400.420.390.410.41-0.51%144,861
Nov 10, 20250.380.420.380.410.414.16%323,088
Nov 7, 20250.400.400.380.390.39-6.71%416,960
Nov 6, 20250.430.440.390.420.42-18.65%1,366,123
Nov 5, 20250.520.570.450.520.5213.94%33,055,041
Nov 4, 20250.480.480.450.460.46-2.87%8,685,501
Nov 3, 20250.490.490.460.470.47-4.88%51,578
Oct 31, 20250.520.520.490.490.490.82%36,539
Oct 30, 20250.490.510.480.490.492.40%98,086
Oct 29, 20250.500.500.460.480.48-2.37%107,183
Oct 28, 20250.530.530.490.490.49-4.98%46,337
Oct 27, 20250.490.530.490.520.527.41%79,869
Oct 24, 20250.520.520.480.480.48-7.85%52,820
Oct 23, 20250.530.550.500.520.52-0.55%79,195
Oct 22, 20250.520.540.510.520.52-2.02%48,267
Oct 21, 20250.530.530.510.530.53-0.04%25,514
Oct 20, 20250.530.560.520.540.542.77%41,830
Oct 17, 20250.560.560.500.520.52-3.29%108,692
Oct 16, 20250.590.590.530.540.54-7.98%77,675
Oct 15, 20250.570.600.570.590.592.78%29,240
Oct 14, 20250.530.570.530.570.570.73%46,004
Oct 13, 20250.600.600.530.570.570.62%130,609
Oct 10, 20250.600.610.560.560.56-7.37%128,565
Oct 9, 20250.600.630.590.610.613.13%129,055
Oct 8, 20250.640.650.590.590.59-10.11%123,793
Oct 7, 20250.650.660.610.650.65-0.61%159,240
Oct 6, 20250.660.670.640.660.660.92%121,786
Oct 3, 20250.650.660.630.650.65-0.84%94,035
Oct 2, 20250.650.670.630.660.661.14%79,907
Oct 1, 20250.670.680.630.650.65-3.67%255,396
Sep 30, 20250.700.700.630.670.672.32%162,625
Sep 29, 20250.680.680.630.660.66-1.60%129,010
Sep 26, 20250.710.730.670.670.67-8.68%296,957
Sep 25, 20250.730.750.710.730.730.33%210,669
Sep 24, 20250.700.750.690.730.735.24%293,062
Sep 23, 20250.700.710.660.700.701.82%179,162
Sep 22, 20250.650.770.650.680.681.71%867,491
Sep 19, 20250.620.680.610.670.676.57%384,355
Sep 18, 20250.580.640.560.630.636.76%462,621
Sep 17, 20250.550.620.540.590.593.73%404,346
Sep 16, 20250.550.580.530.570.570.67%321,384
Sep 15, 20250.570.610.530.570.570.98%746,563
Sep 12, 20250.520.640.520.560.56-3.53%1,425,969
Sep 11, 20250.470.890.450.580.5839.02%103,220,792
Sep 10, 20250.430.430.400.420.423.50%322,498
Sep 9, 20250.420.430.390.400.40-3.50%301,361
Sep 8, 20250.440.450.400.420.42-4.18%250,903
Sep 5, 20250.480.480.410.440.44-8.19%205,932
Sep 4, 20250.470.500.460.470.470.91%44,780
Sep 3, 20250.470.480.460.470.47-0.76%56,419
Sep 2, 20250.490.510.460.470.47-2.35%131,910
Aug 29, 20250.510.510.480.490.49-0.92%99,580
Aug 28, 20250.540.540.460.490.49-5.77%245,431
Aug 27, 20250.530.550.510.520.52-4.59%54,313
Aug 26, 20250.520.550.490.550.551.87%207,460
Aug 25, 20250.500.560.490.540.543.88%197,150
Aug 22, 20250.470.520.460.520.5210.75%101,176
Aug 21, 20250.460.500.460.470.47-5.51%391,242
Aug 20, 20250.500.690.480.490.494.66%14,245,097
Aug 19, 20250.510.510.460.470.47-9.75%138,082
Aug 18, 20250.530.560.500.520.52-0.82%171,789
Aug 15, 20250.540.550.520.530.53-4.46%60,340
Aug 14, 20250.530.550.530.550.550.84%20,658
Aug 13, 20250.540.550.510.550.55-0.13%20,651
Aug 12, 20250.520.550.510.550.554.48%58,217
Aug 11, 20250.510.540.480.520.520.44%83,196
Aug 8, 20250.500.560.500.520.52-3.84%14,606
Aug 7, 20250.500.580.490.540.549.09%145,365
Aug 6, 20250.480.500.480.500.50-0.06%60,205
Aug 5, 20250.500.510.480.500.502.31%44,442
Aug 4, 20250.490.520.470.490.49-4.86%34,819
Aug 1, 20250.490.510.450.510.512.78%99,963
Jul 31, 20250.540.540.470.500.50-3.60%114,597
Jul 30, 20250.520.550.500.510.51-6.04%79,227
Jul 29, 20250.550.580.520.550.55-5.26%86,649
Jul 28, 20250.590.630.560.580.58-3.44%174,260
Jul 25, 20250.610.640.580.600.60-5.00%92,721
Jul 24, 20250.680.680.610.630.63-1.64%33,834
Jul 23, 20250.620.660.620.640.64-0.22%64,618
Jul 22, 20250.670.670.610.640.640.31%32,553
Jul 21, 20250.630.660.610.640.642.40%72,329
Jul 18, 20250.640.650.620.630.63-4.20%62,146
Jul 17, 20250.700.700.640.650.65-2.34%94,638