ATIF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.33	0.33	0.30	0.32	0.32	1.44%	197,773
Jun 26, 2025	0.33	0.33	0.31	0.31	0.31	-8.19%	218,678
Jun 25, 2025	0.32	0.36	0.31	0.34	0.34	2.82%	295,003
Jun 24, 2025	0.31	0.33	0.29	0.33	0.33	11.79%	281,978
Jun 23, 2025	0.32	0.36	0.27	0.30	0.30	-9.61%	647,757
Jun 20, 2025	0.33	0.36	0.32	0.33	0.33	-5.33%	359,851
Jun 18, 2025	0.33	0.35	0.31	0.35	0.35	-1.15%	459,556
Jun 17, 2025	0.32	0.36	0.32	0.35	0.35	-5.68%	561,798
Jun 16, 2025	0.40	0.40	0.34	0.37	0.37	-11.80%	1,004,965
Jun 13, 2025	0.43	0.48	0.41	0.42	0.42	-8.84%	1,598,487
Jun 12, 2025	0.44	0.53	0.43	0.46	0.46	1.14%	2,467,233
Jun 11, 2025	0.36	0.62	0.36	0.46	0.46	19.83%	17,517,903
Jun 10, 2025	0.39	0.40	0.35	0.38	0.38	-9.60%	1,784,748
Jun 9, 2025	0.50	0.50	0.41	0.42	0.42	-15.03%	1,903,092
Jun 6, 2025	0.60	0.60	0.47	0.49	0.49	-30.93%	2,844,332
Jun 5, 2025	0.95	1.00	0.62	0.72	0.72	-18.90%	16,537,022
Jun 4, 2025	0.90	0.90	0.87	0.88	0.88	-0.28%	14,688
Jun 3, 2025	0.87	0.89	0.87	0.89	0.89	2.14%	34,173
Jun 2, 2025	0.90	0.93	0.87	0.87	0.87	-3.62%	11,849
May 30, 2025	0.87	0.90	0.87	0.90	0.90	3.33%	10,792
May 29, 2025	0.88	0.92	0.84	0.87	0.87	-4.40%	59,326
May 28, 2025	0.89	0.94	0.84	0.91	0.91	4.04%	79,980
May 27, 2025	0.83	0.90	0.83	0.87	0.87	-2.83%	42,254
May 23, 2025	0.90	0.93	0.86	0.90	0.90	3.35%	16,858
May 22, 2025	0.91	0.93	0.85	0.87	0.87	-5.17%	105,190
May 21, 2025	0.98	0.98	0.92	0.92	0.92	-8.13%	30,886
May 20, 2025	0.95	1.00	0.93	1.00	1.00	2.54%	20,089
May 19, 2025	0.95	1.00	0.92	0.98	0.98	-2.50%	48,138
May 16, 2025	1.00	1.00	0.99	1.00	1.00	-	12,737
May 15, 2025	1.10	1.10	0.91	1.00	1.00	-1.96%	40,134
May 14, 2025	1.03	1.05	0.99	1.02	1.02	-	26,154
May 13, 2025	1.08	1.08	1.01	1.02	1.02	-0.97%	8,358
May 12, 2025	1.07	1.07	1.00	1.03	1.03	-0.96%	19,779
May 9, 2025	0.93	1.04	0.89	1.04	1.04	11.83%	32,444
May 8, 2025	0.93	0.98	0.89	0.93	0.93	-	21,310
May 7, 2025	0.92	0.96	0.89	0.93	0.93	1.53%	45,487
May 6, 2025	0.92	0.99	0.85	0.92	0.92	-0.43%	34,823
May 5, 2025	1.00	1.00	0.90	0.92	0.92	0.55%	18,635
May 2, 2025	0.98	0.98	0.88	0.92	0.92	2.92%	35,667
May 1, 2025	0.85	0.98	0.81	0.89	0.89	2.18%	53,984
Apr 30, 2025	0.86	0.95	0.81	0.87	0.87	-16.35%	185,695
Apr 29, 2025	1.00	1.09	1.00	1.04	1.04	4.00%	2,035,632
Apr 28, 2025	0.98	1.10	0.93	1.00	1.00	9.89%	94,546
Apr 25, 2025	0.86	0.93	0.84	0.91	0.91	3.88%	12,123
Apr 24, 2025	0.92	0.92	0.84	0.88	0.88	3.51%	9,291
Apr 23, 2025	0.85	0.93	0.78	0.85	0.85	3.33%	30,632
Apr 22, 2025	0.79	0.86	0.79	0.82	0.82	4.30%	24,075
Apr 21, 2025	0.93	0.93	0.77	0.79	0.79	-17.78%	34,652
Apr 17, 2025	0.94	1.00	0.92	0.96	0.96	-5.45%	5,281
Apr 16, 2025	1.02	1.02	0.96	1.01	1.01	3.06%	6,468