5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
+7.99%
6 MONTH PERFORMANCE
+19.95%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
-14.78%
ATA Creativity Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $0.95 | $0.98 (3.06%) | $0.98 | $0.92 | 24,345 | $15.42 M |
| 01/07/2025 | $0.92 | $0.94 (2.62%) | $0.96 | $0.92 | 19,400 | $14.87 M |
| 01/06/2025 | $0.90 | $0.94 (4.43%) | $0.94 | $0.90 | 33,600 | $14.80 M |
| 01/03/2025 | $0.88 | $0.90 (2.26%) | $0.91 | $0.88 | 23,090 | $14.17 M |
| 01/02/2025 | $0.83 | $0.88 (5.77%) | $0.91 | $0.82 | 17,613 | $13.86 M |
| 12/31/2024 | $0.85 | $0.85 (-0.47%) | $0.86 | $0.81 | 18,100 | $13.32 M |
| 12/30/2024 | $0.76 | $0.85 (11.84%) | $0.85 | $0.73 | 52,066 | $13.39 M |
| 12/27/2024 | $0.78 | $0.76 (-2.24%) | $0.78 | $0.74 | 29,881 | $12.01 M |
| 12/26/2024 | $0.80 | $0.78 (-2.49%) | $0.84 | $0.76 | 51,400 | $12.29 M |
| 12/24/2024 | $0.84 | $0.79 (-6.46%) | $0.84 | $0.79 | 3,223 | $12.44 M |
| 12/23/2024 | $0.85 | $0.81 (-4.58%) | $0.85 | $0.79 | 8,400 | $12.76 M |
| 12/20/2024 | $0.85 | $0.84 (-1.06%) | $0.86 | $0.81 | 12,100 | $13.23 M |
| 12/19/2024 | $0.80 | $0.83 (3.37%) | $0.84 | $0.70 | 48,524 | $13.06 M |
| 12/18/2024 | $0.86 | $0.81 (-5.81%) | $0.86 | $0.80 | 27,618 | $25.52 M |
| 12/17/2024 | $0.91 | $0.86 (-5.44%) | $0.92 | $0.86 | 13,600 | $27.09 M |
| 12/16/2024 | $0.89 | $0.90 (1.02%) | $0.91 | $0.88 | 10,000 | $28.32 M |
| 12/13/2024 | $0.89 | $0.89 (0.21%) | $0.92 | $0.85 | 12,413 | $28.04 M |
| 12/12/2024 | $0.89 | $0.88 (-1.12%) | $0.89 | $0.85 | 8,616 | $27.72 M |
| 12/11/2024 | $0.85 | $0.87 (2.15%) | $0.87 | $0.83 | 4,640 | $27.35 M |
| 12/10/2024 | $0.83 | $0.84 (1.2%) | $0.86 | $0.82 | 10,300 | $26.46 M |
| 12/09/2024 | $0.88 | $0.82 (-6.81%) | $0.88 | $0.82 | 9,948 | $25.83 M |
| 12/06/2024 | $0.92 | $0.87 (-5.38%) | $0.92 | $0.82 | 36,625 | $27.42 M |
| 12/05/2024 | $0.99 | $0.90 (-8.95%) | $0.99 | $0.90 | 11,866 | $28.39 M |
| 12/04/2024 | $0.98 | $0.98 (0.5%) | $0.99 | $0.94 | 16,766 | $31.02 M |
| 12/03/2024 | $0.96 | $0.98 (1.58%) | $0.98 | $0.96 | 8,377 | $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 |