-
5 DAY PERFORMANCE
-2.00% -
1 MONTH PERFORMANCE
-5.77% -
3 MONTH PERFORMANCE
+64.43% -
6 MONTH PERFORMANCE
+8.77% -
YEAR-TO-DATE PERFORMANCE
-15.52% -
1 YEAR PERFORMANCE
+10.12%
ATA Creativity Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.96 | $0.98 (1.58%) | $0.98 | $0.96 | 8,367 | $30.72 M |
| 12/02/2024 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 17,000 | $30.87 M |
| 11/29/2024 | $0.96 | $1.00 (4.16%) | $1.01 | $0.96 | 24,438 | $31.50 M |
| 11/27/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.94 | 94,100 | $31.50 M |
| 11/26/2024 | $1.02 | $1.02 (0%) | $1.02 | $0.98 | 15,075 | $32.13 M |
| 11/25/2024 | $1.00 | $1.02 (2.01%) | $1.02 | $0.97 | 56,447 | $32.13 M |
| 11/22/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 51,023 | $32.13 M |
| 11/21/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 33,400 | $31.82 M |
| 11/20/2024 | $1.02 | $1.02 (0%) | $1.02 | $0.97 | 37,740 | $32.13 M |
| 11/19/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 27,545 | $32.13 M |
| 11/18/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 18,400 | $32.13 M |
| 11/15/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.97 | 30,316 | $31.82 M |
| 11/14/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 20,200 | $32.13 M |
| 11/13/2024 | $0.98 | $1.03 (4.73%) | $1.04 | $0.98 | 26,014 | $32.45 M |
| 11/12/2024 | $1.03 | $1.03 (0%) | $1.04 | $0.99 | 27,349 | $32.45 M |
| 11/11/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 35,407 | $32.45 M |
| 11/08/2024 | $1.01 | $1.04 (2.97%) | $1.06 | $0.95 | 94,817 | $33.24 M |
| 11/07/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 27,827 | $33.56 M |
| 11/06/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 38,436 | $32.60 M |
| 11/05/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 34,610 | $32.92 M |
| 11/04/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.92 | 64,843 | $33.24 M |
| 11/01/2024 | $0.92 | $1.01 (9.78%) | $1.06 | $0.91 | 218,800 | $32.28 M |
| 10/31/2024 | $0.96 | $0.93 (-2.75%) | $0.97 | $0.92 | 18,200 | $29.80 M |
| 10/30/2024 | $0.97 | $0.96 (-1.03%) | $1.00 | $0.94 | 30,320 | $30.69 M |
| 10/29/2024 | $0.97 | $0.97 (0.05%) | $1.00 | $0.92 | 183,500 | $31.02 M |
| 10/28/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.96 | 68,065 | $31.96 M |
| 10/25/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 34,900 | $32.28 M |
| 10/24/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.90 | 70,400 | $32.28 M |
| 10/23/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 49,700 | $31.96 M |
| 10/22/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.96 | 56,500 | $31.96 M |
| 10/21/2024 | $1.00 | $0.99 (-1.38%) | $1.00 | $0.95 | 23,300 | $31.52 M |
| 10/18/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 37,105 | $31.96 M |
| 10/17/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.95 | 66,600 | $31.96 M |
| 10/16/2024 | $1.00 | $1.01 (1%) | $1.09 | $0.97 | 134,315 | $32.28 M |
| 10/15/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 56,176 | $31.96 M |
| 10/14/2024 | $0.94 | $1.00 (6.37%) | $1.02 | $0.94 | 147,030 | $31.96 M |
| 10/11/2024 | $0.86 | $0.94 (9.73%) | $0.95 | $0.86 | 110,716 | $30.06 M |
| 10/10/2024 | $0.91 | $0.91 (-0.27%) | $0.91 | $0.85 | 43,219 | $29.01 M |
| 10/09/2024 | $0.87 | $0.91 (4.6%) | $0.91 | $0.82 | 41,636 | $29.09 M |
| 10/08/2024 | $0.81 | $0.87 (7.31%) | $0.87 | $0.81 | 17,696 | $27.78 M |
| 10/07/2024 | $0.88 | $0.85 (-3.61%) | $0.88 | $0.81 | 36,600 | $27.11 M |
| 10/04/2024 | $0.92 | $0.86 (-7.07%) | $0.92 | $0.83 | 25,100 | $27.33 M |
| 10/03/2024 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.86 | 46,746 | $28.13 M |
| 10/02/2024 | $0.85 | $0.90 (5.41%) | $0.90 | $0.80 | 59,700 | $28.62 M |
| 10/01/2024 | $0.79 | $0.79 (-0.17%) | $0.85 | $0.78 | 105,400 | $25.10 M |
| 09/30/2024 | $0.73 | $0.77 (5.49%) | $0.79 | $0.73 | 35,400 | $24.62 M |
| 09/27/2024 | $0.75 | $0.73 (-2.63%) | $0.75 | $0.71 | 26,100 | $23.34 M |
| 09/26/2024 | $0.73 | $0.72 (-1.04%) | $0.77 | $0.71 | 24,000 | $23.09 M |
| 09/25/2024 | $0.68 | $0.73 (7.94%) | $0.78 | $0.65 | 61,929 | $23.33 M |
| 09/24/2024 | $0.63 | $0.68 (8.74%) | $0.73 | $0.63 | 99,238 | $21.72 M |
| 09/23/2024 | $0.53 | $0.63 (20%) | $0.65 | $0.53 | 191,366 | $20.21 M |
| 09/20/2024 | $0.53 | $0.51 (-3.72%) | $0.53 | $0.51 | 8,017 | $16.31 M |
| 09/19/2024 | $0.53 | $0.53 (0%) | $0.55 | $0.51 | 60,866 | $16.94 M |
| 09/18/2024 | $0.50 | $0.52 (3.74%) | $0.53 | $0.50 | 11,112 | $16.58 M |
| 09/17/2024 | $0.50 | $0.53 (6.31%) | $0.53 | $0.50 | 13,514 | $17.08 M |
| 09/16/2024 | $0.53 | $0.50 (-5.19%) | $0.53 | $0.50 | 25,043 | $16.06 M |
| 09/13/2024 | $0.51 | $0.53 (3.92%) | $0.53 | $0.51 | 34,401 | $16.94 M |
| 09/12/2024 | $0.58 | $0.51 (-12.19%) | $0.60 | $0.50 | 138,823 | $16.33 M |
| 09/11/2024 | $0.56 | $0.63 (12.1%) | $0.63 | $0.54 | 211,615 | $19.99 M |
| 09/10/2024 | $0.54 | $0.56 (3.87%) | $0.60 | $0.54 | 4,100 | $17.93 M |
| 09/09/2024 | $0.58 | $0.54 (-6.78%) | $0.58 | $0.53 | 21,519 | $17.26 M |
| 09/06/2024 | $0.60 | $0.54 (-9.58%) | $0.60 | $0.54 | 8,200 | $17.34 M |
| 09/05/2024 | $0.60 | $0.59 (-1.82%) | $0.61 | $0.59 | 5,003 | $18.86 M |
| 09/04/2024 | $0.58 | $0.60 (2.76%) | $0.61 | $0.57 | 4,800 | $19.05 M |