DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
4.375
-0.125 (-2.78%)
At close: Feb 27, 2026, 4:00 PM EST
4.290
-0.085 (-1.94%)
After-hours: Feb 27, 2026, 7:04 PM EST
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.42 | 4.60 | 4.28 | 4.38 | 4.38 | -2.78% | 26,082 |
| Feb 26, 2026 | 4.40 | 4.68 | 4.20 | 4.50 | 4.50 | 2.27% | 42,061 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.40 | 4.40 | 1.38% | 5,707 |
| Feb 24, 2026 | 4.24 | 4.34 | 4.07 | 4.34 | 4.34 | 2.84% | 9,198 |
| Feb 23, 2026 | 4.06 | 4.24 | 4.06 | 4.22 | 4.22 | -11.90% | 6,231 |
| Feb 20, 2026 | 5.30 | 5.30 | 4.44 | 4.79 | 4.79 | -9.62% | 16,697 |
| Feb 19, 2026 | 6.56 | 6.56 | 4.72 | 5.30 | 5.30 | -25.20% | 99,482 |
| Feb 18, 2026 | 6.40 | 7.09 | 6.28 | 7.09 | 7.09 | 11.98% | 22,625 |
| Feb 17, 2026 | 5.75 | 6.33 | 5.01 | 6.33 | 6.33 | 4.16% | 10,489 |
| Feb 13, 2026 | 5.04 | 6.08 | 5.04 | 6.08 | 6.08 | 9.46% | 5,357 |
| Feb 12, 2026 | 5.30 | 5.66 | 4.92 | 5.55 | 5.55 | 4.80% | 6,186 |
| Feb 11, 2026 | 5.60 | 6.16 | 5.21 | 5.30 | 5.30 | -14.03% | 20,189 |
| Feb 10, 2026 | 7.92 | 12.00 | 4.61 | 6.16 | 6.16 | -10.28% | 496,605 |
| Feb 9, 2026 | 7.22 | 8.21 | 6.57 | 6.87 | 6.87 | -6.91% | 9,025 |
| Feb 6, 2026 | 8.00 | 8.48 | 7.22 | 7.38 | 7.38 | -8.59% | 22,664 |
| Feb 5, 2026 | 8.06 | 8.79 | 7.77 | 8.07 | 8.07 | -4.85% | 18,821 |
| Feb 4, 2026 | 7.83 | 9.15 | 7.68 | 8.48 | 8.48 | 1.44% | 23,687 |
| Feb 3, 2026 | 7.05 | 8.93 | 7.02 | 8.36 | 8.36 | 19.02% | 8,315 |
| Feb 2, 2026 | 7.87 | 8.14 | 6.41 | 7.02 | 7.02 | -14.01% | 12,248 |
| Jan 30, 2026 | 9.60 | 9.60 | 7.79 | 8.17 | 8.17 | -14.87% | 10,597 |
| Jan 29, 2026 | 9.89 | 9.89 | 9.28 | 9.60 | 9.60 | -3.26% | 3,231 |
| Jan 28, 2026 | 10.00 | 10.05 | 8.32 | 9.92 | 9.92 | -4.14% | 21,727 |
| Jan 27, 2026 | 11.09 | 11.09 | 10.08 | 10.35 | 10.35 | -7.58% | 8,963 |
| Jan 26, 2026 | 10.56 | 11.52 | 10.06 | 11.19 | 11.19 | 10.24% | 24,111 |
| Jan 23, 2026 | 9.79 | 10.56 | 8.96 | 10.15 | 10.15 | 2.36% | 20,459 |
| Jan 22, 2026 | 10.40 | 10.40 | 8.80 | 9.92 | 9.92 | 12.12% | 21,827 |
| Jan 21, 2026 | 7.24 | 9.75 | 6.73 | 8.85 | 8.85 | 19.73% | 19,236 |
| Jan 20, 2026 | 8.70 | 8.70 | 7.04 | 7.39 | 7.39 | -18.67% | 27,106 |
| Jan 16, 2026 | 8.96 | 10.19 | 8.96 | 9.09 | 9.09 | -6.46% | 35,955 |
| Jan 15, 2026 | 7.52 | 9.74 | 7.21 | 9.71 | 9.71 | 26.48% | 54,350 |
| Jan 14, 2026 | 5.59 | 8.00 | 5.32 | 7.68 | 7.68 | 21.52% | 51,391 |
| Jan 13, 2026 | 4.41 | 6.40 | 4.00 | 6.32 | 6.32 | 35.91% | 41,016 |
| Jan 12, 2026 | 3.84 | 4.80 | 3.64 | 4.65 | 4.65 | 18.87% | 73,091 |
| Jan 9, 2026 | 3.92 | 4.00 | 3.85 | 3.91 | 3.91 | -1.01% | 2,964 |
| Jan 8, 2026 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 3.27% | 7,045 |
| Jan 7, 2026 | 3.68 | 3.83 | 3.67 | 3.83 | 3.83 | - | 2,632 |
| Jan 6, 2026 | 3.84 | 4.00 | 3.37 | 3.83 | 3.83 | 0.92% | 11,392 |
| Jan 5, 2026 | 3.74 | 3.94 | 3.53 | 3.79 | 3.79 | 10.81% | 5,612 |
| Jan 2, 2026 | 3.34 | 3.52 | 3.28 | 3.42 | 3.42 | 4.74% | 4,596 |
| Dec 31, 2025 | 3.36 | 3.58 | 3.20 | 3.27 | 3.27 | -2.91% | 7,448 |
| Dec 30, 2025 | 3.20 | 3.44 | 3.20 | 3.37 | 3.36 | 0.15% | 7,945 |
| Dec 29, 2025 | 3.56 | 3.70 | 3.30 | 3.36 | 3.36 | -7.21% | 8,780 |
| Dec 26, 2025 | 3.84 | 3.84 | 3.55 | 3.62 | 3.62 | -3.57% | 7,189 |
| Dec 24, 2025 | 3.87 | 3.90 | 3.54 | 3.76 | 3.76 | -3.27% | 4,185 |
| Dec 23, 2025 | 4.19 | 4.38 | 3.86 | 3.88 | 3.88 | -6.44% | 4,648 |
| Dec 22, 2025 | 3.89 | 4.20 | 3.89 | 4.15 | 4.15 | -4.73% | 6,378 |
| Dec 19, 2025 | 4.37 | 4.42 | 3.99 | 4.36 | 4.36 | 9.15% | 4,673 |
| Dec 18, 2025 | 3.54 | 3.99 | 3.52 | 3.99 | 3.99 | -1.70% | 6,604 |
| Dec 17, 2025 | 4.58 | 4.77 | 4.02 | 4.06 | 4.06 | -14.87% | 12,460 |
| Dec 16, 2025 | 4.50 | 4.80 | 4.48 | 4.77 | 4.77 | 6.05% | 5,858 |
| Dec 15, 2025 | 4.64 | 4.72 | 4.41 | 4.50 | 4.50 | -6.33% | 5,762 |
| Dec 12, 2025 | 4.96 | 5.17 | 4.70 | 4.80 | 4.80 | -3.23% | 8,583 |
| Dec 11, 2025 | 5.52 | 5.71 | 4.96 | 4.96 | 4.96 | -9.32% | 16,328 |
| Dec 10, 2025 | 5.68 | 5.86 | 5.39 | 5.47 | 5.47 | -1.62% | 2,894 |
| Dec 9, 2025 | 5.21 | 5.76 | 5.21 | 5.56 | 5.56 | -5.47% | 3,398 |
| Dec 8, 2025 | 5.60 | 6.24 | 5.44 | 5.88 | 5.88 | 4.94% | 8,277 |
| Dec 5, 2025 | 5.53 | 5.76 | 5.51 | 5.61 | 5.60 | -2.11% | 4,366 |
| Dec 4, 2025 | 5.59 | 5.75 | 5.47 | 5.73 | 5.73 | -1.72% | 6,686 |
| Dec 3, 2025 | 5.54 | 5.84 | 5.54 | 5.83 | 5.83 | 1.43% | 2,045 |
| Dec 2, 2025 | 6.08 | 6.08 | 5.49 | 5.74 | 5.74 | -5.56% | 7,878 |
| Dec 1, 2025 | 5.96 | 6.24 | 5.96 | 6.08 | 6.08 | -1.78% | 3,275 |
| Nov 28, 2025 | 6.06 | 6.19 | 5.92 | 6.19 | 6.19 | 4.93% | 2,785 |
| Nov 26, 2025 | 5.95 | 6.07 | 5.76 | 5.90 | 5.90 | -0.82% | 4,528 |
| Nov 25, 2025 | 5.93 | 6.06 | 5.62 | 5.95 | 5.95 | -4.25% | 8,994 |
| Nov 24, 2025 | 5.88 | 6.38 | 5.73 | 6.21 | 6.21 | -2.66% | 10,484 |
| Nov 21, 2025 | 5.93 | 6.38 | 5.84 | 6.38 | 6.38 | 1.79% | 3,430 |
| Nov 20, 2025 | 6.09 | 6.38 | 5.92 | 6.27 | 6.27 | -3.72% | 4,080 |
| Nov 19, 2025 | 6.29 | 6.51 | 6.10 | 6.51 | 6.51 | 0.06% | 4,714 |
| Nov 18, 2025 | 5.84 | 6.51 | 5.65 | 6.51 | 6.51 | 5.70% | 7,573 |
| Nov 17, 2025 | 5.89 | 6.40 | 5.76 | 6.16 | 6.16 | 2.29% | 16,326 |
| Nov 14, 2025 | 6.01 | 6.10 | 5.86 | 6.02 | 6.02 | -2.29% | 4,727 |
| Nov 13, 2025 | 6.60 | 6.81 | 6.08 | 6.16 | 6.16 | -2.91% | 15,050 |
| Nov 12, 2025 | 6.32 | 6.71 | 6.24 | 6.35 | 6.35 | -2.98% | 8,388 |
| Nov 11, 2025 | 6.38 | 6.73 | 6.21 | 6.54 | 6.54 | -0.52% | 9,053 |
| Nov 10, 2025 | 6.01 | 6.74 | 6.01 | 6.58 | 6.58 | 4.15% | 20,193 |
| Nov 7, 2025 | 6.35 | 6.37 | 6.01 | 6.31 | 6.31 | -6.71% | 26,060 |
| Nov 6, 2025 | 6.92 | 7.06 | 6.28 | 6.77 | 6.77 | -18.65% | 85,382 |
| Nov 5, 2025 | 8.30 | 9.12 | 7.24 | 8.32 | 8.32 | 13.94% | 2,065,940 |
| Nov 4, 2025 | 7.68 | 7.71 | 7.14 | 7.30 | 7.30 | -2.87% | 542,843 |
| Nov 3, 2025 | 7.88 | 7.88 | 7.36 | 7.52 | 7.52 | -4.88% | 3,223 |
| Oct 31, 2025 | 8.38 | 8.38 | 7.84 | 7.90 | 7.90 | 0.82% | 2,283 |
| Oct 30, 2025 | 7.82 | 8.11 | 7.65 | 7.84 | 7.84 | 2.40% | 6,130 |
| Oct 29, 2025 | 7.92 | 8.00 | 7.38 | 7.66 | 7.66 | -2.37% | 6,698 |
| Oct 28, 2025 | 8.48 | 8.48 | 7.84 | 7.84 | 7.84 | -4.98% | 2,896 |
| Oct 27, 2025 | 7.86 | 8.47 | 7.77 | 8.25 | 8.25 | 7.42% | 4,991 |
| Oct 24, 2025 | 8.24 | 8.28 | 7.68 | 7.68 | 7.68 | -7.86% | 3,301 |
| Oct 23, 2025 | 8.42 | 8.80 | 8.00 | 8.34 | 8.34 | -0.55% | 4,949 |
| Oct 22, 2025 | 8.35 | 8.64 | 8.19 | 8.38 | 8.38 | -2.02% | 3,016 |
| Oct 21, 2025 | 8.52 | 8.56 | 8.17 | 8.56 | 8.56 | -0.04% | 1,594 |
| Oct 20, 2025 | 8.44 | 8.99 | 8.33 | 8.56 | 8.56 | 2.76% | 2,614 |
| Oct 17, 2025 | 9.01 | 9.01 | 8.00 | 8.33 | 8.33 | -3.29% | 6,793 |
| Oct 16, 2025 | 9.39 | 9.39 | 8.48 | 8.61 | 8.61 | -7.98% | 4,854 |
| Oct 15, 2025 | 9.14 | 9.60 | 9.10 | 9.36 | 9.36 | 2.78% | 1,827 |
| Oct 14, 2025 | 8.49 | 9.17 | 8.49 | 9.11 | 9.11 | 0.72% | 2,875 |
| Oct 13, 2025 | 9.56 | 9.56 | 8.43 | 9.04 | 9.04 | 0.62% | 8,163 |
| Oct 10, 2025 | 9.60 | 9.79 | 8.99 | 8.99 | 8.99 | -7.37% | 8,035 |
| Oct 9, 2025 | 9.60 | 10.08 | 9.38 | 9.70 | 9.70 | 3.14% | 8,065 |
| Oct 8, 2025 | 10.24 | 10.46 | 9.41 | 9.41 | 9.41 | -10.11% | 7,737 |
| Oct 7, 2025 | 10.37 | 10.59 | 9.78 | 10.46 | 10.46 | -0.61% | 9,952 |
| Oct 6, 2025 | 10.48 | 10.66 | 10.24 | 10.53 | 10.53 | 0.92% | 7,611 |