ATA Creativity Global (AACG) NASDAQ

0.97

+0.049(+5.33%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.89	0.92	0.92	0.97	0.89	1,900
April 01, 2026	0.84	0.92	0.92	0.96	0.84	12,196
March 31, 2026	0.87	0.89	0.89	0.95	0.82	7,987
March 30, 2026	1	0.87	0.87	1.01	0.87	12,689
March 27, 2026	1.01	1.01	1.01	1.02	0.99	5,899
March 26, 2026	0.97	1.01	1.01	1.02	0.97	5,682
March 25, 2026	0.96	1.01	1.01	1.02	0.96	3,146
March 24, 2026	0.96	1.01	1.01	1.02	0.95	14,259
March 23, 2026	0.98	0.97	0.97	1.03	0.92	13,483
March 20, 2026	0.98	1.03	1.03	1.08	0.97	49,674
March 19, 2026	0.96	0.98	0.98	0.99	0.96	675
March 18, 2026	0.96	1	1	1	0.96	3,030
March 17, 2026	0.92	1	1	1	0.92	841
March 16, 2026	0.97	1	1	1.01	0.97	12,022
March 13, 2026	0.97	0.99	0.99	1.06	0.97	9,212
March 12, 2026	0.98	0.98	0.98	0.98	0.95	6,747
March 11, 2026	0.97	0.97	0.97	0.97	0.97	655
March 10, 2026	0.95	0.96	0.96	0.97	0.95	840
March 09, 2026	0.91	0.95	0.95	0.97	0.91	10,290
March 06, 2026	1.03	0.97	0.97	1.07	0.95	7,401
March 05, 2026	1.01	1.02	1.02	1.03	1.01	4,611
March 04, 2026	1.01	1	1	1.01	1	2,106
March 03, 2026	1.02	1.02	1.02	1.03	1.02	10,511
March 02, 2026	0.92	0.99	0.99	1.01	0.92	19,200
February 27, 2026	1	1.02	1.02	1.04	1	8,593
February 26, 2026	0.99	0.98	0.98	1.07	0.96	9,900
February 25, 2026	0.95	1	1	1.04	0.95	5,600
February 24, 2026	0.94	0.93	0.93	0.97	0.93	5,318
February 23, 2026	0.89	0.94	0.94	0.95	0.89	11,600
February 20, 2026	0.88	0.91	0	0.91	0.88	20,097
February 19, 2026	0.88	0.88	0	0.91	0.88	8,400
February 18, 2026	0.89	0.88	0	0.93	0.88	7,500
February 17, 2026	0.87	0.89	0	0.92	0.87	12,544
February 13, 2026	0.88	0.89	0	0.9	0.88	1,805
February 12, 2026	0.83	0.88	0	0.9	0.83	15,800
February 11, 2026	0.84	0.93	0	0.97	0.84	4,402
February 10, 2026	0.88	0.88	0	0.97	0.88	17,926
February 09, 2026	0.9	0.9	0	0.9	0.88	7,100
February 06, 2026	0.83	0.89	0	0.91	0.83	5,204
February 05, 2026	0.87	0.9	0	0.9	0.83	6,000
February 04, 2026	0.88	0.87	0	0.9	0.87	3,210
February 03, 2026	1.04	0.9	0	1.04	0.83	37,054
February 02, 2026	1.07	1.03	0	1.07	1.02	4,500
January 30, 2026	1.1	1.12	0	1.15	1.08	4,427
January 29, 2026	1.1	1.14	0	1.15	1.1	19,200
January 28, 2026	1.13	1.15	0	1.15	1.13	4,714
January 27, 2026	1.13	1.15	0	1.15	1.09	19,200
January 26, 2026	1.1	1.1	0	1.15	1.07	15,800
January 23, 2026	1.08	1.11	0	1.17	1.08	17,100
January 22, 2026	1.05	1.1	0	1.1	1.05	6,237
January 21, 2026	1.02	1.07	0	1.07	1.01	11,100
January 20, 2026	1.08	1.07	0	1.15	1.01	35,700
January 16, 2026	1.04	1.16	0	1.32	0.95	97,700
January 15, 2026	1.03	1.02	0	1.09	1.02	12,111
January 14, 2026	0.95	1.01	0	1.02	0.95	12,700
January 13, 2026	0.96	0.94	0	0.96	0.94	12,942
January 12, 2026	0.88	0.94	0	0.96	0.86	31,662
January 09, 2026	0.88	0.9	0	0.91	0.87	8,313
January 08, 2026	0.89	0.86	0	0.89	0.85	5,500
January 07, 2026	0.81	0.81	0	0.85	0.8	27,912