ATIF Holdings Ltd. - ATIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	1.88	1.79	1.79	2.22	1.73	80,902
January 14, 2025	2.35	1.91	1.91	2.35	1.77	97,456
January 13, 2025	1.75	2.15	2.15	2.5	1.75	155,929
January 10, 2025	1.45	1.88	1.88	2.15	1.44	307,751
January 08, 2025	1.46	1.5	1.5	1.55	1.4	49,339
January 07, 2025	1.36	1.4	1.4	1.55	1.31	16,258
January 06, 2025	1.44	1.4	1.4	1.57	1.22	40,796
January 03, 2025	1.36	1.45	1.45	1.5	1.36	58,429
January 02, 2025	1.05	1.4	1.4	1.46	1.05	148,761
December 31, 2024	1.1	1.07	1.07	1.29	1	174,322
December 30, 2024	0.93	1.13	1.13	1.15	0.92	140,227
December 27, 2024	0.92	0.95	0.95	1.08	0.92	167,348
December 26, 2024	0.78	0.88	0.88	0.97	0.78	90,007
December 24, 2024	0.93	0.8	0.8	0.99	0.8	104,202
December 23, 2024	0.83	0.93	0.93	0.98	0.79	200,262
December 20, 2024	0.74	0.83	0.83	0.92	0.72	143,797
December 19, 2024	0.74	0.77	0.77	0.78	0.7	162,474
December 18, 2024	0.7	0.72	0.72	0.79	0.66	169,517
December 17, 2024	0.64	0.64	0.64	0.67	0.6	110,406
December 16, 2024	0.76	0.69	0.69	0.78	0.69	308,205
December 13, 2024	0.78	0.8	0.8	1.25	0.71	6.81M
December 12, 2024	0.73	0.7	0.7	0.74	0.7	4,113
December 11, 2024	0.71	0.74	0.74	0.77	0.71	16,817
December 10, 2024	0.71	0.68	0.68	0.72	0.68	2,026
December 09, 2024	0.71	0.68	0.68	0.71	0.68	914
December 06, 2024	0.71	0.68	0.68	0.71	0.68	1,500
December 05, 2024	0.64	0.7	0.7	0.72	0.63	3,500
December 04, 2024	0.61	0.71	0.71	0.71	0.61	1,901
December 03, 2024	0.63	0.65	0.65	0.72	0.61	12,200
December 02, 2024	0.69	0.72	0.72	0.75	0.67	10,500
November 29, 2024	0.63	0.65	0.65	0.67	0.62	4,700
November 27, 2024	0.62	0.62	0.62	0.62	0.62	424
November 26, 2024	0.62	0.62	0.62	0.67	0.62	6,172
November 25, 2024	0.7	0.68	0.68	0.7	0.62	12,931
November 22, 2024	0.65	0.64	0.64	0.69	0.64	3,013
November 21, 2024	0.66	0.65	0.65	0.66	0.65	1,700
November 20, 2024	0.65	0.65	0.65	0.65	0.62	6,126
November 19, 2024	0.65	0.62	0.62	0.65	0.62	8,100
November 18, 2024	0.62	0.63	0.63	0.65	0.62	2,223
November 15, 2024	0.65	0.65	0.65	0.7	0.65	6,040
November 14, 2024	0.68	0.68	0.68	0.8	0.62	5,371
November 13, 2024	0.67	0.7	0.7	0.74	0.67	10,364
November 12, 2024	0.75	0.67	0.67	0.86	0.65	49,400
November 11, 2024	0.82	0.7	0.7	1.23	0.67	263,339
November 08, 2024	0.83	0.86	0.86	0.86	0.83	1,911
November 07, 2024	0.79	0.88	0.88	0.9	0.79	4,400
November 06, 2024	0.83	0.8	0.8	0.83	0.8	6,457
November 05, 2024	0.83	0.93	0.93	0.93	0.81	4,921
November 04, 2024	0.8	0.81	0.81	0.84	0.8	3,322
November 01, 2024	0.95	0.87	0.87	0.95	0.87	2,861
October 31, 2024	0.87	0.87	0.87	0.87	0.87	1,700
October 30, 2024	0.85	0.87	0.87	0.87	0.8	2,500
October 29, 2024	0.87	0.83	0.83	0.9	0.83	3,321
October 28, 2024	0.95	0.85	0.85	0.95	0.8	16,400
October 25, 2024	0.94	0.86	0.86	0.94	0.81	6,332
October 24, 2024	0.91	0.86	0.86	0.94	0.81	14,230
October 23, 2024	0.95	0.87	0.87	0.97	0.82	20,249
October 22, 2024	0.94	0.9	0.9	0.95	0.9	17,876
October 21, 2024	0.89	0.86	0.86	0.94	0.85	4,420
October 18, 2024	0.88	0.85	0.85	0.92	0.85	10,200

ATIF Holdings Ltd. (ATIF) NASDAQ