5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
+54.57%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
+13.86%
YEAR-TO-DATE PERFORMANCE
+45.51%
1 YEAR PERFORMANCE
+38.54%
ATA Creativity Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.09 | 19.19 K | $17.03 M |
| 01/26/2026 | $1.10 | $1.10 (0%) | $1.15 | $1.07 | 15.80 K | $16.29 M |
| 01/23/2026 | $1.08 | $1.11 (2.78%) | $1.17 | $1.08 | 17.10 K | $16.44 M |
| 01/22/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 6.24 K | $16.29 M |
| 01/21/2026 | $1.02 | $1.07 (4.9%) | $1.07 | $1.01 | 11.10 K | $15.85 M |
| 01/20/2026 | $1.08 | $1.07 (-0.93%) | $1.15 | $1.01 | 35.70 K | $15.85 M |
| 01/16/2026 | $1.04 | $1.16 (11.54%) | $1.32 | $0.95 | 97.70 K | $17.18 M |
| 01/15/2026 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.02 | 12.11 K | $15.11 M |
| 01/14/2026 | $0.95 | $1.01 (6.32%) | $1.02 | $0.95 | 12.70 K | $14.96 M |
| 01/13/2026 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.94 | 12.94 K | $13.92 M |
| 01/12/2026 | $0.88 | $0.94 (6.3%) | $0.96 | $0.86 | 31.66 K | $13.85 M |
| 01/09/2026 | $0.88 | $0.90 (1.8%) | $0.91 | $0.87 | 8.31 K | $13.33 M |
| 01/08/2026 | $0.89 | $0.86 (-3.34%) | $0.89 | $0.85 | 5.50 K | $12.74 M |
| 01/07/2026 | $0.81 | $0.81 (0.35%) | $0.85 | $0.80 | 27.91 K | $11.98 M |
| 01/06/2026 | $0.81 | $0.80 (-1.97%) | $0.81 | $0.79 | 14.35 K | $11.77 M |
| 01/05/2026 | $0.82 | $0.79 (-4.5%) | $0.82 | $0.79 | 27.20 K | $11.63 M |
| 01/02/2026 | $0.79 | $0.80 (1.28%) | $0.81 | $0.79 | 21.60 K | $11.85 M |
| 12/31/2025 | $0.80 | $0.79 (-0.96%) | $0.80 | $0.78 | 27.92 K | $11.70 M |
| 12/30/2025 | $0.79 | $0.80 (0.94%) | $0.81 | $0.78 | 31.90 K | $11.82 M |
| 12/29/2025 | $0.74 | $0.79 (5.73%) | $0.81 | $0.74 | 25.51 K | $11.65 M |
| 12/26/2025 | $0.75 | $0.74 (-0.8%) | $0.81 | $0.74 | 28.40 K | $11.02 M |
| 12/24/2025 | $0.82 | $0.81 (-1.09%) | $0.85 | $0.81 | 2.30 K | $12.01 M |
| 12/23/2025 | $0.75 | $0.83 (10%) | $0.84 | $0.75 | 21.40 K | $12.22 M |
| 12/22/2025 | $0.85 | $0.83 (-1.82%) | $0.89 | $0.79 | 28.54 K | $12.29 M |
| 12/19/2025 | $0.86 | $0.87 (1.12%) | $0.87 | $0.83 | 8.33 K | $12.84 M |
| 12/18/2025 | $0.87 | $0.82 (-5.19%) | $0.87 | $0.82 | 6.62 K | $12.22 M |
| 12/17/2025 | $0.88 | $0.89 (1.7%) | $0.89 | $0.82 | 5.90 K | $13.18 M |
| 12/16/2025 | $0.87 | $0.91 (4.96%) | $0.91 | $0.87 | 2.40 K | $13.48 M |
| 12/15/2025 | $0.92 | $0.86 (-6.56%) | $0.92 | $0.84 | 31.85 K | $12.66 M |
| 12/12/2025 | $0.97 | $0.94 (-2.9%) | $0.98 | $0.90 | 20.00 K | $13.95 M |
| 12/11/2025 | $0.95 | $0.98 (3.05%) | $1.00 | $0.90 | 12.50 K | $14.50 M |
| 12/10/2025 | $0.98 | $0.90 (-7.86%) | $0.99 | $0.85 | 26.45 K | $13.33 M |
| 12/09/2025 | $1.04 | $0.95 (-8.56%) | $1.07 | $0.95 | 21.01 K | $14.08 M |
| 12/08/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 24.60 K | $14.81 M |
| 12/05/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 3.32 K | $15.55 M |
| 12/04/2025 | $1.03 | $1.08 (4.85%) | $1.10 | $1.02 | 6.94 K | $15.99 M |
| 12/03/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.03 | 12.60 K | $15.99 M |
| 12/02/2025 | $1.03 | $1.10 (6.8%) | $1.10 | $1.03 | 13.80 K | $16.29 M |
| 12/01/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.05 | 35.02 K | $16.44 M |
| 11/28/2025 | $1.05 | $1.18 (12.38%) | $1.19 | $1.05 | 33.80 K | $17.47 M |
| 11/26/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.05 | 57.95 K | $15.99 M |
| 11/25/2025 | $1.16 | $1.21 (4.31%) | $1.27 | $1.16 | 3.04 K | $17.92 M |
| 11/24/2025 | $1.20 | $1.25 (4.17%) | $1.29 | $1.20 | 17.60 K | $18.51 M |
| 11/21/2025 | $1.24 | $1.27 (2.42%) | $1.32 | $1.24 | 5.40 K | $18.81 M |
| 11/20/2025 | $1.32 | $1.26 (-4.55%) | $1.36 | $1.18 | 52.60 K | $18.66 M |
| 11/19/2025 | $1.26 | $1.34 (6.35%) | $1.35 | $1.26 | 8.80 K | $19.84 M |
| 11/18/2025 | $1.16 | $1.26 (8.62%) | $1.30 | $1.16 | 33.50 K | $18.66 M |
| 11/17/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.22 | 10.00 K | $18.22 M |
| 11/14/2025 | $1.19 | $1.25 (5.04%) | $1.32 | $1.18 | 29.34 K | $18.51 M |
| 11/13/2025 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.19 | 42.12 K | $19.64 M |
| 11/12/2025 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.26 | 21.54 K | $19.95 M |
| 11/11/2025 | $1.30 | $1.40 (7.69%) | $1.41 | $1.28 | 23.87 K | $22.17 M |
| 11/10/2025 | $1.20 | $1.32 (10%) | $1.32 | $1.20 | 29.05 K | $20.90 M |
| 11/07/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.16 | 16.12 K | $18.84 M |
| 11/06/2025 | $1.14 | $1.18 (3.51%) | $1.27 | $1.14 | 19.35 K | $18.69 M |
| 11/05/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 12.65 K | $17.89 M |
| 11/04/2025 | $1.14 | $1.16 (1.75%) | $1.27 | $1.14 | 35.42 K | $18.37 M |
| 11/03/2025 | $1.25 | $1.20 (-4%) | $1.30 | $1.20 | 22.60 K | $19.00 M |
| 10/31/2025 | $1.20 | $1.23 (2.5%) | $1.27 | $1.20 | 16.70 K | $19.48 M |
| 10/30/2025 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.23 | 19.04 K | $19.64 M |
| 10/29/2025 | $1.25 | $1.31 (4.8%) | $1.34 | $1.23 | 20.95 K | $20.75 M |
| 10/28/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.15 | 45.20 K | $20.59 M |
| 10/27/2025 | $1.28 | $1.37 (7.03%) | $1.39 | $1.28 | 73.20 K | $21.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
