DirectBooking Technology Co., Ltd. (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
2.290
-0.120 (-4.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DirectBooking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.52 | 2.52 | 2.25 | 2.29 | 2.29 | -4.98% | 14,899 |
| Apr 27, 2026 | 2.53 | 2.53 | 2.40 | 2.41 | 2.41 | -1.63% | 23,640 |
| Apr 24, 2026 | 2.72 | 2.72 | 2.37 | 2.45 | 2.45 | -1.61% | 24,961 |
| Apr 23, 2026 | 2.48 | 2.63 | 2.30 | 2.49 | 2.49 | -4.60% | 41,137 |
| Apr 22, 2026 | 2.58 | 2.67 | 2.16 | 2.61 | 2.61 | -3.33% | 64,952 |
| Apr 21, 2026 | 2.86 | 2.86 | 2.50 | 2.70 | 2.70 | -13.74% | 98,679 |
| Apr 20, 2026 | 2.94 | 3.33 | 2.74 | 3.13 | 3.13 | -20.76% | 289,311 |
| Apr 17, 2026 | 4.74 | 11.48 | 3.26 | 3.95 | 3.95 | 4.50% | 2,675,518 |
| Apr 16, 2026 | 3.60 | 3.81 | 3.35 | 3.78 | 3.78 | 1.89% | 3,006 |
| Apr 15, 2026 | 3.40 | 3.84 | 3.40 | 3.71 | 3.71 | -1.77% | 7,270 |
| Apr 14, 2026 | 3.78 | 3.78 | 3.63 | 3.78 | 3.78 | -0.61% | 3,046 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,060 |
| Apr 10, 2026 | 3.69 | 3.80 | 3.61 | 3.80 | 3.80 | -3.60% | 1,404 |
| Apr 9, 2026 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 8.90% | 1,147 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -0.36% | 935 |
| Apr 7, 2026 | 3.76 | 3.90 | 3.62 | 3.63 | 3.63 | -8.14% | 4,454 |
| Apr 6, 2026 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 6.89% | 3,887 |
| Apr 2, 2026 | 3.51 | 3.85 | 3.34 | 3.70 | 3.70 | 5.11% | 4,102 |
| Apr 1, 2026 | 3.33 | 3.53 | 3.33 | 3.52 | 3.52 | -0.28% | 961 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.37 | 3.53 | 3.53 | 3.52% | 1,224 |
| Mar 30, 2026 | 4.00 | 4.20 | 3.39 | 3.41 | 3.41 | -7.34% | 3,973 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.58 | 3.68 | 3.68 | 0.82% | 8,051 |
| Mar 26, 2026 | 3.54 | 3.65 | 3.34 | 3.65 | 3.65 | 2.82% | 3,390 |
| Mar 25, 2026 | 3.63 | 3.63 | 3.48 | 3.55 | 3.55 | -3.01% | 3,148 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.35 | 3.66 | 3.66 | - | 2,174 |
| Mar 23, 2026 | 3.73 | 3.86 | 3.36 | 3.66 | 3.66 | -3.94% | 15,250 |
| Mar 20, 2026 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -4.27% | 597 |
| Mar 19, 2026 | 4.01 | 4.01 | 3.78 | 3.98 | 3.98 | -5.24% | 8,417 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.18% | 1,427 |
| Mar 17, 2026 | 4.29 | 4.30 | 4.24 | 4.25 | 4.25 | 2.41% | 2,121 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.02 | 4.15 | 4.15 | 3.75% | 6,899 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -4.08% | 2,066 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | 0.97% | 2,902 |
| Mar 11, 2026 | 4.34 | 4.34 | 3.95 | 4.13 | 4.13 | -0.51% | 8,586 |
| Mar 10, 2026 | 4.09 | 4.34 | 3.80 | 4.15 | 4.15 | -5.23% | 2,418 |
| Mar 9, 2026 | 4.02 | 4.45 | 4.00 | 4.38 | 4.38 | 2.34% | 4,553 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.28 | 4.28 | 4.28 | -4.46% | 4,743 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 3,429 |
| Mar 4, 2026 | 4.41 | 4.62 | 3.64 | 4.54 | 4.54 | 1.34% | 2,825 |
| Mar 3, 2026 | 4.08 | 4.71 | 3.99 | 4.48 | 4.48 | 8.21% | 13,754 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.10 | 4.14 | 4.14 | -5.37% | 3,781 |
| Feb 27, 2026 | 4.42 | 4.60 | 4.28 | 4.38 | 4.38 | -2.78% | 26,085 |
| Feb 26, 2026 | 4.40 | 4.68 | 4.20 | 4.50 | 4.50 | 2.27% | 42,101 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.40 | 4.40 | 1.38% | 5,712 |
| Feb 24, 2026 | 4.24 | 4.34 | 4.07 | 4.34 | 4.34 | 2.84% | 9,316 |
| Feb 23, 2026 | 4.06 | 4.24 | 4.06 | 4.22 | 4.22 | -11.90% | 6,454 |
| Feb 20, 2026 | 5.30 | 5.30 | 4.44 | 4.79 | 4.79 | -9.62% | 16,877 |
| Feb 19, 2026 | 6.56 | 6.56 | 4.72 | 5.30 | 5.30 | -25.20% | 100,103 |
| 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 |