NasdaqCM - Nasdaq Real Time Price USD

ATIF Holdings Limited (ZBAI)

0.9002

-0.0048

(-0.53%)

At close: May 23 at 4:00:00 PM EDT

0.9002

0.00

(0.00%)

After hours: May 23 at 7:04:47 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.9000	0.9300	0.8610	0.9000	0.9000	16,800
May 22, 2025	0.9100	0.9300	0.8500	0.8710	0.8710	105,200
May 21, 2025	0.9800	0.9800	0.9180	0.9180	0.9180	30,900
May 20, 2025	0.9500	1.0000	0.9300	1.0000	1.0000	20,100
May 19, 2025	0.9500	1.0000	0.9200	0.9750	0.9750	48,100
May 16, 2025	1.0000	1.0000	0.9900	1.0000	1.0000	12,700
May 15, 2025	1.1000	1.1000	0.9080	1.0000	1.0000	40,100
May 14, 2025	1.0300	1.0500	0.9910	1.0200	1.0200	26,200
May 13, 2025	1.0800	1.0800	1.0100	1.0200	1.0200	8,400
May 12, 2025	1.0700	1.0700	1.0000	1.0300	1.0300	19,800
May 9, 2025	0.9300	1.0400	0.8890	1.0400	1.0400	32,300
May 8, 2025	0.9300	0.9800	0.8890	0.9300	0.9300	21,300
May 7, 2025	0.9210	0.9600	0.8850	0.9300	0.9300	45,500
May 6, 2025	0.9200	0.9900	0.8500	0.9160	0.9160	34,800
May 5, 2025	0.9960	0.9960	0.8950	0.9200	0.9200	18,600
May 2, 2025	0.9750	0.9800	0.8790	0.9150	0.9150	35,700
May 1, 2025	0.8490	0.9800	0.8140	0.8890	0.8890	54,000
Apr 30, 2025	0.8550	0.9510	0.8100	0.8700	0.8700	185,700
Apr 29, 2025	1.0000	1.0900	1.0000	1.0400	1.0400	2,035,600
Apr 28, 2025	0.9800	1.1000	0.9310	1.0000	1.0000	94,500
Apr 25, 2025	0.8550	0.9300	0.8400	0.9100	0.9100	12,100
Apr 24, 2025	0.9210	0.9210	0.8370	0.8760	0.8760	9,300
Apr 23, 2025	0.8530	0.9310	0.7830	0.8460	0.8460	30,600
Apr 22, 2025	0.7850	0.8570	0.7850	0.8190	0.8190	24,100
Apr 21, 2025	0.9300	0.9300	0.7720	0.7850	0.7850	34,700
Apr 17, 2025	0.9440	1.0000	0.9180	0.9550	0.9550	5,300
Apr 16, 2025	1.0210	1.0210	0.9610	1.0100	1.0100	6,500
Apr 15, 2025	0.9200	0.9800	0.9200	0.9800	0.9800	3,800
Apr 14, 2025	0.9880	1.0300	0.8760	1.0000	1.0000	7,700
Apr 11, 2025	0.9800	1.0400	0.9800	1.0400	1.0400	12,100
Apr 10, 2025	1.0800	1.0800	0.8920	0.9800	0.9800	48,500
Apr 9, 2025	1.0200	1.0400	1.0200	1.0400	1.0400	15,500
Apr 8, 2025	1.0500	1.0900	1.0200	1.0200	1.0200	28,000
Apr 7, 2025	1.0500	1.0800	1.0100	1.0500	1.0500	18,900
Apr 4, 2025	1.0500	1.1200	0.9570	1.0500	1.0500	51,600
Apr 3, 2025	1.0600	1.0900	1.0500	1.0700	1.0700	12,100
Apr 2, 2025	1.0500	1.1200	1.0500	1.0900	1.0900	13,100
Apr 1, 2025	1.0800	1.1200	1.0600	1.0800	1.0800	11,900
Mar 31, 2025	1.0610	1.1100	1.0350	1.0600	1.0600	13,200
Mar 28, 2025	1.0500	1.0800	1.0300	1.0500	1.0500	13,700
Mar 27, 2025	1.0200	1.0470	1.0100	1.0400	1.0400	6,300
Mar 26, 2025	1.0600	1.0700	1.0300	1.0600	1.0600	6,100
Mar 25, 2025	0.9900	1.1200	0.9900	1.0600	1.0600	37,000
Mar 24, 2025	1.0590	1.0600	1.0300	1.0400	1.0400	10,900
Mar 21, 2025	1.0100	1.1000	1.0100	1.0600	1.0600	9,000
Mar 20, 2025	1.0450	1.0600	1.0100	1.0600	1.0600	25,300
Mar 19, 2025	1.0800	1.0800	0.9920	1.0600	1.0600	17,500
Mar 18, 2025	1.0700	1.0700	0.9300	0.9920	0.9920	66,400
Mar 17, 2025	1.1000	1.1000	1.0200	1.0770	1.0770	37,300
Mar 14, 2025	1.0500	1.1200	1.0450	1.1200	1.1200	31,300
Mar 13, 2025	1.1100	1.2500	1.0700	1.0700	1.0700	15,000
Mar 12, 2025	1.0700	1.1900	1.0400	1.1800	1.1800	15,400
Mar 11, 2025	1.0500	1.0800	1.0270	1.0800	1.0800	11,200
Mar 10, 2025	1.1090	1.1100	1.0300	1.0900	1.0900	43,400
Mar 7, 2025	1.1400	1.1500	1.0400	1.0710	1.0710	23,800
Mar 6, 2025	1.0300	1.1500	1.0300	1.1400	1.1400	33,800
Mar 5, 2025	1.0000	1.1500	1.0000	1.0970	1.0970	17,000
Mar 4, 2025	0.9900	1.0800	0.9900	1.0700	1.0700	41,400
Mar 3, 2025	1.0000	1.0600	0.9800	1.0500	1.0500	10,600
Feb 28, 2025	1.0000	1.1000	0.9800	1.0370	1.0370	6,300
Feb 27, 2025	1.0000	1.0600	1.0000	1.0200	1.0200	13,700
Feb 26, 2025	1.0100	1.1000	0.9900	1.1000	1.1000	26,900
Feb 25, 2025	1.0400	1.1000	1.0400	1.0900	1.0900	7,600
Feb 24, 2025	1.0500	1.1300	1.0370	1.1000	1.1000	28,500
Feb 21, 2025	1.0100	1.1000	1.0100	1.0800	1.0800	49,800
Feb 20, 2025	1.0100	1.1100	1.0100	1.1100	1.1100	23,200
Feb 19, 2025	1.0200	1.1300	1.0200	1.0500	1.0500	40,300
Feb 18, 2025	1.0300	1.1000	1.0000	1.0700	1.0700	37,300
Feb 14, 2025	1.0900	1.1410	1.0200	1.0750	1.0750	47,900
Feb 13, 2025	1.1900	1.2400	1.0000	1.1200	1.1200	71,700
Feb 12, 2025	0.9990	1.0900	0.9210	1.0900	1.0900	72,900
Feb 11, 2025	0.9700	1.0400	0.8800	1.0300	1.0300	76,600
Feb 10, 2025	1.0000	1.0700	0.9340	1.0000	1.0000	111,300
Feb 7, 2025	0.9230	1.0400	0.9170	1.0000	1.0000	76,600
Feb 6, 2025	1.0500	1.1200	0.9500	0.9510	0.9510	268,800
Feb 5, 2025	1.2100	1.2100	1.0500	1.1100	1.1100	209,700
Feb 4, 2025	1.4200	1.5900	1.1300	1.2000	1.2000	619,200
Feb 3, 2025	1.1800	2.4800	1.1700	1.5000	1.5000	29,859,500
Jan 31, 2025	1.1300	1.1810	1.1200	1.1350	1.1350	1,600
Jan 30, 2025	1.1250	1.2000	1.1250	1.1900	1.1900	11,800
Jan 29, 2025	1.1600	1.1600	1.0300	1.0700	1.0700	8,800
Jan 28, 2025	1.0900	1.1200	1.0700	1.0900	1.0900	3,700
Jan 27, 2025	1.1100	1.1800	1.0820	1.0900	1.0900	17,000
Jan 24, 2025	1.1600	1.2100	1.0900	1.1510	1.1510	36,200
Jan 23, 2025	1.4700	1.4700	1.2700	1.2800	1.2800	42,200
Jan 22, 2025	1.5800	1.7200	1.5000	1.5200	1.5200	52,300
Jan 21, 2025	1.6700	1.8900	1.5130	1.6800	1.6800	46,900
Jan 17, 2025	1.7900	2.1500	1.6500	1.8000	1.8000	169,900
Jan 16, 2025	1.8700	1.9600	1.5000	1.5000	1.5000	81,600
Jan 15, 2025	1.8800	2.2180	1.7300	1.7920	1.7920	85,800
Jan 14, 2025	2.3500	2.3500	1.7700	1.9100	1.9100	97,400
Jan 13, 2025	1.7500	2.5000	1.7500	2.1550	2.1550	155,900
Jan 10, 2025	1.4500	2.1500	1.4400	1.8800	1.8800	307,700
Jan 8, 2025	1.4560	1.5500	1.4000	1.5000	1.5000	49,300
Jan 7, 2025	1.3600	1.5510	1.3100	1.4050	1.4050	16,300
Jan 6, 2025	1.4400	1.5700	1.2180	1.4050	1.4050	40,800
Jan 3, 2025	1.3600	1.5000	1.3600	1.4500	1.4500	58,300
Jan 2, 2025	1.0500	1.4600	1.0500	1.4030	1.4030	148,700
Dec 31, 2024	1.1000	1.2900	1.0010	1.0710	1.0710	174,200
Dec 30, 2024	0.9330	1.1500	0.9220	1.1300	1.1300	140,100
Dec 27, 2024	0.9190	1.0800	0.9190	0.9520	0.9520	167,300
Dec 26, 2024	0.7800	0.9700	0.7800	0.8830	0.8830	89,900
Dec 24, 2024	0.9310	0.9900	0.8010	0.8010	0.8010	104,200
Dec 23, 2024	0.8300	0.9800	0.7880	0.9310	0.9310	200,300
Dec 20, 2024	0.7400	0.9160	0.7180	0.8300	0.8300	143,700
Dec 19, 2024	0.7400	0.7800	0.7030	0.7690	0.7690	160,700
Dec 18, 2024	0.7000	0.7900	0.6600	0.7200	0.7200	169,500
Dec 17, 2024	0.6420	0.6740	0.5990	0.6400	0.6400	110,400
Dec 16, 2024	0.7620	0.7840	0.6910	0.6910	0.6910	308,200
Dec 13, 2024	0.7750	1.2500	0.7100	0.8000	0.8000	6,808,500
Dec 12, 2024	0.7300	0.7400	0.7000	0.7000	0.7000	4,100
Dec 11, 2024	0.7100	0.7700	0.7100	0.7400	0.7400	16,800
Dec 10, 2024	0.7100	0.7200	0.6800	0.6800	0.6800	2,000
Dec 9, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	900
Dec 6, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	1,500
Dec 5, 2024	0.6400	0.7200	0.6320	0.7000	0.7000	3,500
Dec 4, 2024	0.6100	0.7100	0.6100	0.7100	0.7100	1,900
Dec 3, 2024	0.6270	0.7200	0.6100	0.6500	0.6500	12,200
Dec 2, 2024	0.6900	0.7500	0.6700	0.7200	0.7200	10,500
Nov 29, 2024	0.6300	0.6650	0.6200	0.6500	0.6500	4,700
Nov 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	400
Nov 26, 2024	0.6200	0.6650	0.6200	0.6200	0.6200	5,500
Nov 25, 2024	0.6990	0.7000	0.6200	0.6760	0.6760	12,500
Nov 22, 2024	0.6510	0.6850	0.6380	0.6380	0.6380	3,000
Nov 21, 2024	0.6600	0.6600	0.6530	0.6530	0.6530	1,700
Nov 20, 2024	0.6500	0.6530	0.6210	0.6530	0.6530	6,100
Nov 19, 2024	0.6500	0.6500	0.6230	0.6230	0.6230	8,100
Nov 18, 2024	0.6210	0.6540	0.6210	0.6300	0.6300	2,200
Nov 15, 2024	0.6500	0.6950	0.6500	0.6500	0.6500	6,000
Nov 14, 2024	0.6810	0.7980	0.6210	0.6800	0.6800	5,300
Nov 13, 2024	0.6700	0.7400	0.6700	0.7000	0.7000	10,100
Nov 12, 2024	0.7550	0.8600	0.6500	0.6710	0.6710	49,400
Nov 11, 2024	0.8200	1.2300	0.6700	0.7000	0.7000	263,300
Nov 8, 2024	0.8300	0.8600	0.8300	0.8600	0.8600	1,900
Nov 7, 2024	0.7890	0.9000	0.7890	0.8820	0.8820	4,400
Nov 6, 2024	0.8280	0.8280	0.8000	0.8000	0.8000	6,400
Nov 5, 2024	0.8320	0.9300	0.8100	0.9300	0.9300	4,900
Nov 4, 2024	0.8000	0.8400	0.8000	0.8100	0.8100	3,300
Nov 1, 2024	0.9500	0.9500	0.8720	0.8720	0.8720	2,800
Oct 31, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,700
Oct 30, 2024	0.8450	0.8720	0.8000	0.8720	0.8720	2,500
Oct 29, 2024	0.8720	0.9000	0.8310	0.8310	0.8310	3,300
Oct 28, 2024	0.9500	0.9500	0.8000	0.8500	0.8500	16,400
Oct 25, 2024	0.9380	0.9380	0.8110	0.8640	0.8640	6,000
Oct 24, 2024	0.9140	0.9440	0.8100	0.8610	0.8610	14,200
Oct 23, 2024	0.9450	0.9730	0.8170	0.8700	0.8700	20,200
Oct 22, 2024	0.9430	0.9510	0.9000	0.9020	0.9020	17,500
Oct 21, 2024	0.8850	0.9380	0.8500	0.8550	0.8550	4,300
Oct 18, 2024	0.8800	0.9210	0.8500	0.8500	0.8500	10,200
Oct 17, 2024	0.8510	0.8950	0.8510	0.8940	0.8940	8,300
Oct 16, 2024	0.9300	1.0000	0.8500	0.9000	0.9000	22,300
Oct 15, 2024	1.0100	1.1500	0.8000	0.8650	0.8650	98,900
Oct 14, 2024	1.2300	1.2800	0.9650	1.0000	1.0000	211,000
Oct 11, 2024	0.7980	1.5000	0.7640	1.2200	1.2200	3,856,400
Oct 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	200
Oct 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	300
Oct 8, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	200
Oct 7, 2024	0.9390	0.9390	0.8000	0.8620	0.8620	1,900
Oct 4, 2024	1.0200	1.0200	0.9020	0.9390	0.9390	6,800
Oct 3, 2024	0.8110	1.1200	0.8100	0.9350	0.9350	10,900
Oct 2, 2024	0.9180	0.9180	0.7340	0.7700	0.7700	9,100
Oct 1, 2024	0.9410	1.0060	0.8600	0.9080	0.9080	15,900
Sep 30, 2024	0.8100	1.0300	0.8100	1.0200	1.0200	7,200
Sep 27, 2024	1.2000	1.2000	0.9960	0.9960	0.9960	4,500
Sep 26, 2024	1.2200	1.2400	0.9900	1.0600	1.0600	2,600
Sep 25, 2024	1.1110	1.3000	1.0500	1.0500	1.0500	22,700
Sep 24, 2024	1.0100	1.1200	1.0100	1.1100	1.1100	1,400
Sep 23, 2024	1.0200	1.1020	0.9600	1.0900	1.0900	7,900
Sep 20, 2024	1.1000	1.1000	0.9800	1.0500	1.0500	7,300
Sep 19, 2024	1.0600	1.0600	1.0500	1.0510	1.0510	2,900
Sep 18, 2024	0.9010	1.1100	0.9010	1.0500	1.0500	6,200
Sep 17, 2024	1.0000	1.1000	1.0000	1.0190	1.0190	4,300
Sep 16, 2024	1.0850	1.0850	1.0500	1.0500	1.0500	1,600
Sep 13, 2024	1.0820	1.1200	1.0600	1.0800	1.0800	5,300
Sep 12, 2024	1.0600	1.0600	1.0510	1.0510	1.0510	1,000
Sep 11, 2024	1.0500	1.0600	1.0400	1.0600	1.0600	4,700
Sep 10, 2024	0.8800	1.0650	0.8190	1.0650	1.0650	17,800
Sep 9, 2024	0.8000	0.9400	0.7500	0.9200	0.9200	35,900
Sep 6, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	2,000
Sep 5, 2024	0.7110	0.8300	0.7110	0.8290	0.8290	5,400
Sep 4, 2024	0.6900	0.8700	0.6430	0.8350	0.8350	41,200
Sep 3, 2024	0.6190	0.6390	0.6190	0.6390	0.6390	600
Aug 30, 2024	0.5830	0.7440	0.5830	0.6800	0.6800	8,300
Aug 29, 2024	0.7020	0.7600	0.7010	0.7010	0.7010	5,600
Aug 28, 2024	0.8290	0.8300	0.7020	0.8200	0.8200	1,000
Aug 27, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	500
Aug 26, 2024	0.7180	0.8400	0.6110	0.7410	0.7410	16,400
Aug 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	200
Aug 21, 2024	0.7180	0.8300	0.7180	0.8300	0.8300	300
Aug 20, 2024	0.7180	0.8200	0.7180	0.8200	0.8200	300
Aug 19, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	300
Aug 16, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	200
Aug 15, 2024	0.7180	0.7180	0.7170	0.7170	0.7170	200
Aug 14, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	-
Aug 13, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	1,900
Aug 12, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	1,000
Aug 9, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Aug 8, 2024	0.6900	0.7600	0.6900	0.7190	0.7190	1,200
Aug 7, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Aug 6, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	900
Aug 5, 2024	0.7210	0.7390	0.6810	0.6810	0.6810	4,600
Aug 2, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	200
Aug 1, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	-
Jul 31, 2024	0.7220	0.7780	0.7220	0.7780	0.7780	800
Jul 30, 2024	0.8170	0.8170	0.7500	0.7500	0.7500	1,700
Jul 29, 2024	0.7900	0.8500	0.7900	0.8500	0.8500	700
Jul 26, 2024	0.8300	0.8300	0.7500	0.7880	0.7880	2,500
Jul 25, 2024	0.9350	0.9800	0.8200	0.8390	0.8390	3,000
Jul 24, 2024	0.8400	0.8480	0.8400	0.8480	0.8480	600
Jul 23, 2024	0.8450	0.8820	0.8400	0.8400	0.8400	5,800
Jul 22, 2024	0.8350	0.8600	0.8350	0.8600	0.8600	700
Jul 19, 2024	0.9000	1.0500	0.9000	0.9670	0.9670	4,400
Jul 18, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	1,900
Jul 17, 2024	0.8750	0.9600	0.8500	0.8500	0.8500	600
Jul 16, 2024	0.8920	0.8920	0.8920	0.8920	0.8920	400
Jul 15, 2024	0.8500	0.9600	0.8500	0.8920	0.8920	1,900
Jul 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Jul 11, 2024	0.9600	0.9600	0.8800	0.8800	0.8800	700
Jul 10, 2024	0.9100	0.9290	0.7670	0.8380	0.8380	3,000
Jul 9, 2024	0.9400	0.9500	0.8300	0.8300	0.8300	1,400
Jul 8, 2024	0.8180	0.8180	0.8180	0.8180	0.8180	300
Jul 5, 2024	0.7700	0.8180	0.7700	0.8180	0.8180	500
Jul 3, 2024	0.8340	0.8340	0.8020	0.8340	0.8340	900
Jul 2, 2024	0.7800	0.8520	0.7700	0.8520	0.8520	4,000
Jul 1, 2024	0.8530	0.8530	0.7700	0.8300	0.8300	7,300
Jun 28, 2024	0.7940	0.8790	0.7900	0.8690	0.8690	800
Jun 27, 2024	0.7800	0.9030	0.7770	0.9030	0.9030	1,000
Jun 26, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	800
Jun 25, 2024	0.9110	1.0200	0.8420	0.9100	0.9100	47,600
Jun 24, 2024	0.7200	1.0000	0.6700	1.0000	1.0000	15,400
Jun 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	400
Jun 20, 2024	0.6740	0.9100	0.6740	0.8200	0.8200	20,400
Jun 18, 2024	0.7030	0.7300	0.6750	0.7300	0.7300	2,000
Jun 17, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	1,400
Jun 14, 2024	0.7100	0.7600	0.6900	0.7600	0.7600	3,000
Jun 13, 2024	0.8000	0.8010	0.6700	0.7100	0.7100	45,400
Jun 12, 2024	0.9000	0.9000	0.8000	0.8550	0.8550	6,200
Jun 11, 2024	0.8500	0.9100	0.8000	0.9100	0.9100	7,800
Jun 10, 2024	0.8800	0.9150	0.8400	0.8500	0.8500	17,200
Jun 7, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Jun 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	300
Jun 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	300
Jun 4, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Jun 3, 2024	0.8800	0.9150	0.8800	0.9150	0.9150	500
May 31, 2024	0.9240	0.9500	0.9150	0.9500	0.9500	600
May 30, 2024	0.8800	0.9500	0.8800	0.8800	0.8800	3,100
May 29, 2024	0.9000	0.9000	0.8800	0.8880	0.8880	4,400
May 28, 2024	0.8900	0.9700	0.8800	0.9700	0.9700	2,200
May 24, 2024	0.8900	0.9900	0.8900	0.9900	0.9900	1,200

BTC.L Vinanz Limited

13.75

-1.79%

HGBL Heritage Global Inc.

2.1200

-0.93%

CMCX.L CMC Markets Plc

271.50

+0.93%

SIEB Siebert Financial Corp.

4.5400

+6.32%

TOP TOP Financial Group Limited

1.2700

-0.78%

GREE Greenidge Generation Holdings Inc.

1.5900

-10.67%

DOMH Dominari Holdings Inc.

4.6000

-2.95%

FRGE Forge Global Holdings, Inc.

13.75

-0.79%

BTM Bitcoin Depot Inc.

3.3400

-4.84%

BTCS BTCS Inc.

2.8600

-5.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ATIF Holdings Limited (ZBAI)

Related Tickers