Dark

AACG
ATA Creativity Global
stock NASDAQ ADR

At Close

Sep 23, 2026 12:16:31 PM EDT

0.8700USD+5.455%(+0.0450)2,752

0.6800Bid 0.9900Ask 0.3100Spread

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.800003	0.919000	0.789000	0.825000	+3.125%	7,084	0.000%
2026-09-22	0.810000	0.849000	0.800000	0.800000	-1.235%	1,759	+3.125%
2026-09-21	0.800800	0.930000	0.800001	0.810000	-3.571%	4,209	+1.852%
2026-09-18	0.784000	0.861500	0.784000	0.840000	-0.314%	8,233	-1.786%
2026-09-17	0.830000	0.861400	0.823800	0.842649	+1.524%	1,581	-2.094%
2026-09-16	0.861500	0.861500	0.830000	0.830000	-3.656%	12,338	-0.602%
2026-09-15	0.840000	0.919999	0.830000	0.861500	-1.773%	4,259	-4.237%
2026-09-14	0.852000	0.912100	0.849700	0.877051	-0.199%	2,858	-5.935%
2026-09-11	0.919000	0.925000	0.852900	0.878800	-4.478%	5,654	-6.122%
2026-09-10	0.868000	0.920000	0.868000	0.920000	+9.082%	1,412	-10.326%
2026-09-09	0.897000	0.976500	0.843400	0.843400	-11.221%	9,569	-2.182%
2026-09-08	0.870000	0.970000	0.870000	0.950000	+6.730%	15,323	-13.158%
2026-09-04	0.910000	0.919800	0.880000	0.890100	-1.089%	3,057	-7.314%
2026-09-03	0.870001	0.900000	0.870000	0.899900	+2.389%	14,893	-8.323%
2026-09-02	0.878800	0.925350	0.870100	0.878900	-3.476%	5,871	-6.133%
2026-09-01	0.946000	0.966900	0.890100	0.910549	-2.092%	6,188	-9.395%
2026-08-31	0.920000	0.946500	0.920000	0.930000	+1.076%	5,974	-11.290%
2026-08-28	0.930100	0.979900	0.920000	0.920100	-3.214%	9,904	-10.336%
2026-08-27	0.970000	0.979700	0.930000	0.950650	-2.005%	11,758	-13.217%
2026-08-26	0.958700	0.970100	0.951100	0.970100	+1.105%	4,338	-14.957%
2026-08-25	0.990100	0.990900	0.930000	0.959500	+2.074%	30,142	-14.018%
2026-08-24	0.956000	1.040000	0.940000	0.940000	-3.093%	5,296	-12.234%
2026-08-21	0.996300	1.025700	0.939300	0.970000	-3.960%	26,998	-14.948%
2026-08-20	0.947300	1.010000	0.941000	1.010000	+1.294%	10,888	-18.317%
2026-08-19	0.966000	1.040000	0.940000	0.997100	+0.120%	12,248	-17.260%
2026-08-18	0.960500	1.020000	0.925300	0.995900	-1.396%	28,669	-17.160%
2026-08-17	0.931100	1.030000	0.901700	1.010000	+5.208%	158,230	-18.317%
2026-08-14	1.060000	1.070000	0.925300	0.960000	-13.514%	156,649	-14.063%
2026-08-13	0.847200	1.150000	0.809650	1.110000	+21.991%	13,202,743	-25.676%
2026-08-12	0.899700	0.940000	0.874500	0.909900	+2.942%	9,690	-9.331%
2026-08-11	0.866100	0.892106	0.866000	0.883900	+1.598%	3,322	-6.664%
2026-08-10	0.869849	0.870000	0.840000	0.870000	+1.139%	3,208	-5.172%
2026-08-07	0.832500	0.890000	0.832500	0.860200	-4.422%	5,863	-4.092%
2026-08-06	0.890000	0.900000	0.840000	0.900000	+1.810%	5,155	-8.333%
2026-08-05	0.840000	0.884000	0.840000	0.884000	-0.011%	2,529	-6.674%
2026-08-04	0.870200	0.919900	0.862900	0.884100	-1.767%	3,281	-6.685%
2026-08-03	0.860000	0.900000	0.850000	0.900000	-1.121%	2,524	-8.333%
2026-07-31	0.910000	0.970000	0.870000	0.910200	-0.720%	2,166	-9.361%
2026-07-30	0.970000	0.970000	0.880000	0.916800	+1.867%	3,953	-10.013%
2026-07-29	0.950401	0.950401	0.877400	0.900000	-7.216%	2,352	-8.333%
2026-07-28	0.940000	0.975000	0.890000	0.970000	+5.435%	2,715	-14.948%
2026-07-27	0.840000	0.976100	0.840000	0.920000	+3.709%	3,860	-10.326%
2026-07-24	0.886999	0.924000	0.850000	0.887100	-0.045%	3,298	-7.000%
2026-07-23	0.910000	0.910000	0.870000	0.887500	-2.473%	1,959	-7.042%
2026-07-22	0.880000	0.925000	0.880000	0.910000	-2.413%	1,385	-9.341%
2026-07-21	0.920000	0.945000	0.920000	0.932500	-1.842%	3,818	-11.528%
2026-07-20	0.920000	0.950000	0.920000	0.950000	-3.051%	2,296	-13.158%
2026-07-17	0.920100	0.979900	0.920000	0.979900	+1.977%	4,303	-15.808%
2026-07-16	0.968000	0.968000	0.920000	0.960900	-3.910%	4,983	-14.143%
2026-07-15	0.962000	1.037500	0.962000	1.000000	+0.010%	2,760	-17.500%
2026-07-14	0.953000	0.999900	0.952900	0.999900	+5.153%	3,586	-17.492%
2026-07-13	0.930000	0.975999	0.910000	0.950900	-2.969%	9,317	-13.240%
2026-07-10	0.951100	0.980000	0.951100	0.980000	+2.083%	1,051	-15.816%
2026-07-09	0.970000	0.974900	0.959901	0.960000	-0.146%	1,269	-14.063%
2026-07-08	1.000000	1.020000	0.930000	0.961400	-5.745%	2,656	-14.188%
2026-07-07	1.000000	1.020000	1.000000	1.020000	+2.000%	2,728	-19.118%
2026-07-06	1.010000	1.030000	0.936700	1.000000	-3.846%	13,162	-17.500%
2026-07-02	1.040000	1.073000	1.040000	1.040000	-2.384%	55,619	-20.673%
2026-07-01	1.040000	1.065400	1.020600	1.065400	+3.437%	2,804	-22.564%
2026-06-30	0.990100	1.080000	0.980000	1.030000	+7.292%	50,304	-19.903%
2026-06-29	0.870000	0.960000	0.870000	0.960000	+3.226%	303,511	-14.063%
2026-06-26	0.970000	0.970000	0.930000	0.930000	-4.124%	2,320	-11.290%
2026-06-25	1.009900	1.009900	0.950000	0.970000	+0.518%	6,437	-14.948%
2026-06-24	1.040000	1.040000	0.961016	0.965001	-8.086%	3,976	-14.508%
2026-06-23	1.010000	1.049900	1.010000	1.049900	-1.879%	2,848	-21.421%
2026-06-22	1.000000	1.070000	0.980100	1.070000	-0.843%	6,310	-22.897%
2026-06-18	0.920000	1.079100	0.920000	1.079100	+7.910%	35,766	-23.547%
2026-06-17	0.980500	1.040000	0.980500	1.000000	-0.498%	5,711	-17.500%
2026-06-16	0.979000	1.010000	0.966900	1.005000	-0.495%	6,083	-17.910%
2026-06-15	0.870000	1.010000	0.870000	1.010000	+3.051%	12,747	-18.317%
2026-06-12	0.972100	1.030000	0.972100	0.980100	+3.168%	12,466	-15.825%
2026-06-11	1.025000	1.065600	0.950000	0.950000	-9.524%	12,161	-13.158%
2026-06-10	1.070000	1.080000	1.050000	1.050000	-2.326%	2,917	-21.429%
2026-06-09	1.090000	1.170000	1.040000	1.075000	+1.896%	7,257	-23.256%
2026-06-08	1.060000	1.080000	1.055000	1.055000	-3.211%	1,314	-21.801%
2026-06-05	1.050000	1.090000	1.050000	1.090000	0.000%	2,455	-24.312%
2026-06-04	1.060000	1.100000	1.020000	1.090000	0.000%	6,661	-24.312%
2026-06-03	1.040000	1.098700	1.010000	1.090000	+2.347%	5,986	-24.312%
2026-06-02	1.140000	1.140000	1.040000	1.065000	-8.974%	16,096	-22.535%
2026-06-01	1.120000	1.170000	1.090000	1.170000	-0.847%	21,867	-29.487%
2026-05-29	1.100000	1.240000	1.100000	1.180000	+3.965%	20,834	-30.085%
2026-05-28	1.152200	1.170000	1.120000	1.135000	-2.991%	7,696	-27.313%
2026-05-27	1.170000	1.205900	1.150000	1.170000	-1.681%	15,413	-29.487%
2026-05-26	1.170000	1.200000	1.150000	1.190000	-0.833%	46,126	-30.672%
2026-05-22	1.150000	1.230000	1.148000	1.200000	+4.348%	15,287	-31.250%
2026-05-21	1.130100	1.240000	1.102200	1.150000	-1.709%	9,545	-28.261%
2026-05-20	1.205000	1.260000	1.140000	1.170000	+1.739%	7,179	-29.487%
2026-05-19	1.190000	1.190000	1.120100	1.150000	-1.709%	1,784	-28.261%
2026-05-18	1.180000	1.180000	1.100000	1.170000	-1.681%	11,353	-29.487%
2026-05-15	1.160000	1.230000	1.130000	1.190000	+0.008%	4,689	-30.672%
2026-05-14	1.190000	1.200000	1.140000	1.189900	-0.008%	5,634	-30.666%
2026-05-13	1.170000	1.200000	1.120000	1.190000	-2.563%	8,796	-30.672%
2026-05-12	1.184700	1.221300	1.151800	1.221300	+7.132%	10,281	-32.449%
2026-05-11	1.220000	1.235000	1.140000	1.140000	-2.564%	29,475	-27.632%
2026-05-08	1.180100	1.220000	1.170000	1.170000	-1.681%	4,590	-29.487%
2026-05-07	1.160000	1.250000	1.146700	1.190000	0.000%	10,724	-30.672%
2026-05-06	1.120000	1.250000	1.070000	1.190000	+5.778%	44,939	-30.672%
2026-05-05	1.050000	1.139900	1.041800	1.125000	+1.810%	7,205	-26.667%
2026-05-04	1.100000	1.105000	1.050000	1.105000	-5.556%	4,580	-25.339%
2026-05-01	1.145000	1.181100	1.145000	1.170000	-0.847%	4,013	-29.487%
2026-04-30	1.130000	1.248000	1.100100	1.180000	-4.065%	9,594	-30.085%
2026-04-29	1.220200	1.280000	1.150000	1.230000	+1.653%	10,563	-32.927%
2026-04-28	1.210000	1.320000	1.170000	1.210000	+0.833%	6,799	-31.818%
2026-04-27	1.190000	1.320000	1.180000	1.200000	-6.977%	15,233	-31.250%
2026-04-24	1.120100	1.480000	1.120100	1.290000	+12.174%	103,418	-36.047%
2026-04-23	1.180000	1.300000	1.130000	1.150000	+1.761%	59,356	-28.261%
2026-04-22	1.048000	1.150000	1.048000	1.130100	+8.663%	16,340	-26.998%
2026-04-21	1.050000	1.070000	1.030000	1.040000	-3.704%	3,730	-20.673%
2026-04-20	1.036400	1.080000	0.968900	1.080000	+6.931%	18,370	-23.611%
2026-04-17	1.020100	1.039800	0.965000	1.010000	-1.942%	9,651	-18.317%
2026-04-16	1.002200	1.030000	1.002200	1.030000	+3.000%	2,172	-19.903%
2026-04-15	0.930000	1.020000	0.930000	1.000000	+5.263%	15,853	-17.500%
2026-04-14	0.940000	1.002000	0.930100	0.950000	-5.941%	7,421	-13.158%
2026-04-13	0.980000	1.040000	0.969800	1.010000	-2.885%	4,044	-18.317%
2026-04-10	0.970000	1.040000	0.940000	1.040000	+6.634%	1,009	-20.673%
2026-04-09	0.990000	1.040000	0.930000	0.975300	-3.436%	3,554	-15.411%
2026-04-08	0.950000	1.020000	0.950000	1.010000	+2.538%	11,936	-18.317%
2026-04-07	0.940000	0.985000	0.940000	0.985000	+2.583%	1,428	-16.244%
2026-04-06	0.910000	0.980000	0.910000	0.960200	-0.908%	5,061	-14.080%
2026-04-02	0.893000	0.970000	0.893000	0.969000	+5.326%	2,018	-14.861%
2026-04-01	0.844000	0.963800	0.844000	0.920000	+3.348%	12,194	-10.326%
2026-03-31	0.870000	0.949000	0.820801	0.890200	+2.204%	7,987	-7.324%
2026-03-30	1.000000	1.010000	0.865900	0.871000	-13.762%	12,696	-5.281%
2026-03-27	1.010000	1.020000	0.990200	1.010000	0.000%	5,930	-18.317%
2026-03-26	0.972700	1.020000	0.972700	1.010000	0.000%	5,687	-18.317%
2026-03-25	0.963000	1.020000	0.963000	1.010000	0.000%	5,047	-18.317%
2026-03-24	0.960000	1.020000	0.950300	1.010000	+3.867%	14,272	-18.317%
2026-03-23	0.980000	1.030000	0.920000	0.972400	-5.592%	14,094	-15.158%
2026-03-20	0.981600	1.080000	0.970000	1.030000	+5.263%	107,356	-19.903%
2026-03-19	0.960000	0.990000	0.960000	0.978499	-2.140%	976	-15.687%
2026-03-18	0.960000	0.999900	0.960000	0.999900	+0.261%	3,033	-17.492%
2026-03-17	0.920300	0.997300	0.920300	0.997300	-0.270%	842	-17.277%
2026-03-16	0.970000	1.012500	0.970000	1.000000	+1.010%	16,366	-17.500%
2026-03-13	0.970000	1.060000	0.970000	0.990000	+1.538%	10,116	-16.667%
2026-03-12	0.975900	0.976000	0.949200	0.975000	+0.443%	6,750	-15.385%
2026-03-11	0.970500	0.970700	0.970500	0.970700	+1.400%	809	-15.010%
2026-03-10	0.950000	0.964999	0.950000	0.957300	+0.768%	844	-13.820%
2026-03-09	0.910000	0.972499	0.910000	0.950000	-1.880%	10,292	-13.158%
2026-03-06	1.030000	1.070000	0.950000	0.968201	-5.078%	7,402	-14.790%
2026-03-05	1.013700	1.032200	1.013700	1.020000	+1.786%	4,611	-19.118%
2026-03-04	1.010000	1.010000	1.002100	1.002100	-1.755%	2,166	-17.673%
2026-03-03	1.000000	1.075000	0.990000	1.020000	+3.030%	10,682	-19.118%
2026-03-02	0.920000	1.010000	0.920000	0.990000	-2.941%	19,193	-16.667%
2026-02-27	1.002400	1.040000	1.002400	1.020000	+3.827%	8,593	-19.118%
2026-02-26	0.990300	1.065000	0.960200	0.982400	-1.760%	9,897	-16.022%
2026-02-25	0.952300	1.035200	0.951000	1.000000	+7.481%	5,574	-17.500%
2026-02-24	0.938800	0.972000	0.930200	0.930400	-0.895%	5,318	-11.328%
2026-02-23	0.891000	0.947200	0.891000	0.938800	+3.165%	11,569	-12.122%
2026-02-20	0.880000	0.910000	0.880000	0.910000	+3.409%	20,097	-9.341%
2026-02-19	0.880000	0.910000	0.880000	0.880000	-0.011%	8,373	-6.250%
2026-02-18	0.890100	0.925900	0.880000	0.880100	-1.101%	7,489	-6.261%
2026-02-17	0.870000	0.917000	0.870000	0.889900	-0.459%	12,544	-7.293%
2026-02-13	0.880000	0.900000	0.880000	0.894000	+1.591%	1,805	-7.718%
2026-02-12	0.830100	0.898600	0.830100	0.880000	-5.162%	15,754	-6.250%
2026-02-11	0.840800	0.965800	0.840800	0.927900	+5.443%	4,402	-11.090%
2026-02-10	0.881000	0.966400	0.880000	0.880000	-1.972%	17,926	-6.250%
2026-02-09	0.904900	0.904900	0.882300	0.897700	+0.865%	7,068	-8.098%
2026-02-06	0.825200	0.905000	0.825200	0.890000	-1.636%	5,204	-7.303%
2026-02-05	0.865200	0.904800	0.830001	0.904800	+4.300%	5,962	-8.820%
2026-02-04	0.880000	0.900000	0.867500	0.867500	-3.611%	3,210	-4.899%
2026-02-03	1.040000	1.040000	0.825200	0.900000	-12.621%	37,054	-8.333%
2026-02-02	1.070000	1.070000	1.020100	1.030000	-8.036%	4,499	-19.903%
2026-01-30	1.100000	1.149900	1.080000	1.120000	-1.322%	4,427	-26.339%
2026-01-29	1.100000	1.150000	1.100000	1.135000	-0.873%	19,199	-27.313%
2026-01-28	1.130000	1.148100	1.130000	1.145000	-0.435%	4,714	-27.948%
2026-01-27	1.132600	1.150000	1.090000	1.150000	+4.545%	19,188	-28.261%
2026-01-26	1.100000	1.150000	1.070500	1.100000	-0.901%	15,771	-25.000%
2026-01-23	1.080000	1.165000	1.080000	1.110000	+0.909%	17,089	-25.676%
2026-01-22	1.050000	1.100000	1.050000	1.100000	+2.804%	6,237	-25.000%
2026-01-21	1.020000	1.070000	1.010000	1.070000	0.000%	11,091	-22.897%
2026-01-20	1.080000	1.150000	1.010000	1.070000	-7.759%	35,668	-22.897%
2026-01-16	1.040000	1.320000	0.950000	1.160000	+13.725%	97,673	-28.879%
2026-01-15	1.030000	1.088400	1.020000	1.020000	+0.990%	12,111	-19.118%
2026-01-14	0.950000	1.025000	0.950000	1.010000	+7.447%	12,673	-18.317%
2026-01-13	0.960000	0.960000	0.940000	0.940000	+0.492%	12,942	-12.234%
2026-01-12	0.880000	0.960000	0.860300	0.935400	+3.945%	31,662	-11.802%
2026-01-09	0.883992	0.913600	0.870000	0.899900	+4.603%	7,763	-8.323%
2026-01-08	0.890000	0.890000	0.846400	0.860300	+6.341%	5,466	-4.103%
2026-01-07	0.806201	0.850500	0.800100	0.809000	+1.761%	27,912	+1.978%
2026-01-06	0.811000	0.811000	0.786200	0.795000	+1.274%	14,351	+3.774%
2026-01-05	0.822000	0.822000	0.785000	0.785000	-1.887%	27,186	+5.096%
2026-01-02	0.790000	0.811100	0.789900	0.800100	+1.240%	21,572	+3.112%
2025-12-31	0.798000	0.803700	0.780100	0.790300	-0.965%	27,920	+4.391%
2025-12-30	0.790551	0.811100	0.780000	0.798000	+1.449%	31,878	+3.383%
2025-12-29	0.744000	0.809900	0.744000	0.786600	+5.726%	25,508	+4.882%
2025-12-26	0.750000	0.810000	0.739100	0.744000	-8.273%	28,362	+10.887%
2025-12-24	0.820000	0.847300	0.811100	0.811100	-1.685%	2,257	+1.714%
2025-12-23	0.750000	0.844950	0.750000	0.825000	-0.602%	21,388	0.000%
2025-12-22	0.845400	0.889100	0.790000	0.830000	-4.257%	28,540	-0.602%
2025-12-19	0.857300	0.869000	0.830000	0.866900	+5.098%	8,334	-4.833%
2025-12-18	0.870000	0.870000	0.820500	0.824850	-7.310%	6,617	+0.018%
2025-12-17	0.875000	0.890000	0.820510	0.889900	-2.209%	5,883	-7.293%
2025-12-16	0.867000	0.910000	0.867000	0.910000	+6.433%	2,360	-9.341%
2025-12-15	0.915000	0.915000	0.840000	0.855000	-9.226%	31,845	-3.509%
2025-12-12	0.970000	0.983500	0.900000	0.941900	-3.790%	19,974	-12.411%
2025-12-11	0.950000	1.000000	0.900001	0.979000	+8.778%	12,452	-15.730%
2025-12-10	0.976800	0.990000	0.850000	0.900000	-5.363%	26,447	-8.333%
2025-12-09	1.039500	1.070000	0.951000	0.951000	-4.900%	21,012	-13.249%
2025-12-08	1.020000	1.051000	1.000000	1.000000	-4.762%	24,601	-17.500%
2025-12-05	1.060000	1.087900	1.040000	1.050000	-2.778%	3,317	-21.429%
2025-12-04	1.035000	1.099600	1.020000	1.080000	0.000%	6,938	-23.611%
2025-12-03	1.100000	1.100000	1.030000	1.080000	-1.818%	12,596	-23.611%
2025-12-02	1.030000	1.100100	1.030000	1.100000	-0.901%	13,776	-25.000%
2025-12-01	1.200000	1.200000	1.050000	1.110000	-5.932%	35,020	-25.676%
2025-11-28	1.050000	1.190000	1.050000	1.180000	+9.767%	33,765	-30.085%
2025-11-26	1.150000	1.150000	1.050000	1.075000	-11.157%	57,945	-23.256%
2025-11-25	1.160000	1.267000	1.160000	1.210000	-3.200%	3,037	-31.818%
2025-11-24	1.200000	1.290000	1.200000	1.250000	-1.505%	17,581	-34.000%
2025-11-21	1.240100	1.315300	1.240000	1.269100	+0.722%	5,387	-34.993%
2025-11-20	1.320000	1.360000	1.180000	1.260000	-5.970%	52,555	-34.524%
2025-11-19	1.260000	1.350000	1.260000	1.340000	+6.349%	8,752	-38.433%
2025-11-18	1.160000	1.300000	1.160000	1.260000	+2.439%	33,464	-34.524%
2025-11-17	1.220000	1.270000	1.220000	1.230000	-1.600%	9,979	-32.927%
2025-11-14	1.190000	1.320000	1.180000	1.250000	+0.806%	29,343	-34.000%
2025-11-13	1.288200	1.310000	1.190000	1.240000	-1.587%	42,120	-33.468%
2025-11-12	1.330000	1.370000	1.260000	1.260000	-10.000%	21,544	-34.524%
2025-11-11	1.300000	1.410000	1.280000	1.400000	+6.254%	23,869	-41.071%
2025-11-10	1.200000	1.320000	1.200000	1.317600	+10.723%	29,047	-37.386%
2025-11-07	1.221900	1.240000	1.160000	1.190000	+0.847%	16,116	-30.672%
2025-11-06	1.140000	1.270000	1.140000	1.180000	+4.425%	19,352	-30.085%
2025-11-05	1.108900	1.150000	1.108900	1.130000	-2.586%	12,646	-26.991%
2025-11-04	1.140000	1.266400	1.140000	1.160000	-3.333%	35,424	-28.879%
2025-11-03	1.250000	1.299900	1.200000	1.200000	-2.439%	22,575	-31.250%
2025-10-31	1.200000	1.265700	1.200000	1.230000	-0.806%	16,659	-32.927%
2025-10-30	1.310000	1.330000	1.234900	1.240000	-5.344%	19,037	-33.468%
2025-10-29	1.250000	1.340000	1.230000	1.310000	+0.769%	20,947	-37.023%
2025-10-28	1.280000	1.328700	1.150000	1.300000	-5.109%	45,204	-36.538%
2025-10-27	1.280000	1.390000	1.280000	1.370000	+3.851%	73,202	-39.781%
2025-10-24	1.286500	1.370000	1.280100	1.319200	+4.698%	52,053	-37.462%
2025-10-23	1.300000	1.500000	1.250000	1.260000	+0.103%	42,508	-34.524%
2025-10-22	1.200000	1.270000	1.200000	1.258700	+0.696%	47,236	-34.456%
2025-10-21	1.110000	1.250000	1.110000	1.250000	-1.575%	9,918	-34.000%
2025-10-20	1.130000	1.316200	1.130000	1.270000	+8.547%	65,185	-35.039%
2025-10-17	1.232800	1.280000	1.160000	1.170000	-3.306%	184,546	-29.487%
2025-10-16	1.195000	1.222300	1.160000	1.210000	+5.217%	36,675	-31.818%
2025-10-15	1.170000	1.252000	1.140000	1.150000	-1.709%	69,227	-28.261%
2025-10-14	1.150000	1.180000	1.120000	1.170000	0.000%	52,316	-29.487%
2025-10-13	1.140000	1.197500	1.060000	1.170000	-0.009%	59,028	-29.487%
2025-10-10	1.370000	1.370000	1.070000	1.170100	-13.326%	123,439	-29.493%
2025-10-09	1.340000	1.370000	1.320000	1.350000	+1.124%	25,242	-38.889%
2025-10-08	1.430000	1.479200	1.300000	1.335000	-6.316%	75,075	-38.202%
2025-10-07	1.470000	1.480000	1.400000	1.425000	-1.500%	37,578	-42.105%
2025-10-06	1.390000	1.500000	1.370000	1.446700	+4.079%	50,748	-42.974%
2025-10-03	1.420000	1.450000	1.370100	1.390000	-1.418%	41,865	-40.647%
2025-10-02	1.350000	1.459900	1.290000	1.410000	+1.439%	48,279	-41.489%
2025-10-01	1.360000	1.508100	1.300000	1.390000	+0.725%	33,195	-40.647%
2025-09-30	1.450000	1.500000	1.300000	1.380000	-2.817%	139,903	-40.217%
2025-09-29	1.600000	1.625000	1.270000	1.420000	-13.415%	219,624	-41.901%
2025-09-26	1.800000	1.840000	1.640000	1.640000	-11.351%	137,190	-49.695%
2025-09-25	1.800000	1.900000	1.650000	1.850000	+1.093%	94,390	-55.405%
2025-09-24	2.040000	2.110000	1.830000	1.830000	-10.294%	124,769	-54.918%
2025-09-23	2.400000	2.400000	1.910100	2.040000	-14.996%	268,723	-59.559%
2025-09-22	2.470000	2.500000	2.100000	2.399900	-2.045%	31,447	-65.624%
2025-09-19	2.520000	2.550000	2.450000	2.450000	-2.488%	28,179	-66.327%
2025-09-18	2.520000	2.570000	2.455000	2.512500	+1.721%	49,330	-67.164%
2025-09-17	2.540000	2.579400	2.420000	2.470000	-3.137%	76,157	-66.599%
2025-09-16	2.161000	2.550000	2.150000	2.550000	+17.512%	193,856	-67.647%
2025-09-15	2.090000	2.280000	2.090000	2.170000	+1.878%	87,155	-61.982%
2025-09-12	2.050000	2.180000	2.050000	2.130000	+0.472%	100,928	-61.268%
2025-09-11	2.120000	2.170000	2.090000	2.120000	0.000%	32,379	-61.085%
2025-09-10	2.150000	2.210000	2.110000	2.120000	0.000%	45,214	-61.085%
2025-09-09	2.040000	2.179900	2.001800	2.120000	+2.913%	45,005	-61.085%
2025-09-08	2.050000	2.091200	2.000000	2.060000	+1.229%	53,568	-59.951%
2025-09-05	2.190000	2.280000	2.030000	2.035000	-5.349%	119,607	-59.459%
2025-09-04	2.210000	2.233700	2.093600	2.150000	-2.273%	33,099	-61.628%
2025-09-03	2.070000	2.245600	2.030000	2.200000	+5.516%	81,863	-62.500%
2025-09-02	2.010000	2.220000	2.010000	2.085000	-3.917%	48,601	-60.432%
2025-08-29	2.300000	2.300000	1.770000	2.170000	-2.691%	101,632	-61.982%
2025-08-28	2.020000	2.300000	1.960000	2.230000	+10.945%	345,467	-63.004%
2025-08-27	1.820000	2.090000	1.820000	2.010000	+10.440%	53,568	-58.955%
2025-08-26	1.750000	1.890000	1.750000	1.820000	+1.111%	25,931	-54.670%
2025-08-25	1.840000	1.850000	1.760100	1.800000	-4.255%	9,661	-54.167%
2025-08-22	1.680000	1.920000	1.680000	1.880000	+9.942%	41,143	-56.117%
2025-08-21	1.870000	1.880000	1.560000	1.710000	-7.065%	43,276	-51.754%
2025-08-20	1.830000	1.890000	1.800000	1.840000	+2.793%	80,615	-55.163%
2025-08-19	1.980000	1.980000	1.780000	1.790000	-10.500%	49,562	-53.911%
2025-08-18	2.000000	2.100000	1.980000	2.000000	+2.041%	74,287	-58.750%
2025-08-15	2.040000	2.050000	1.900000	1.960000	-4.623%	121,523	-57.908%
2025-08-14	1.890000	2.129400	1.750000	2.055000	+9.437%	190,033	-59.854%
2025-08-13	1.580000	1.940000	1.550000	1.877800	+18.848%	137,035	-56.066%
2025-08-12	1.790000	1.866100	1.421100	1.580000	-14.177%	113,337	-47.785%
2025-08-11	1.890000	1.950000	1.740000	1.841000	-2.593%	151,926	-55.187%
2025-08-08	1.620000	1.990000	1.620000	1.890000	+14.545%	278,839	-56.349%
2025-08-07	1.540000	1.690000	1.500000	1.650000	+3.125%	139,373	-50.000%
2025-08-06	1.370000	1.690000	1.370000	1.600000	+12.676%	262,087	-48.438%
2025-08-05	1.420000	1.430000	1.290000	1.420000	-3.401%	285,769	-41.901%
2025-08-04	1.220000	1.500000	1.165000	1.470000	+36.111%	5,431,101	-43.878%
2025-08-01	2.220000	2.220000	1.060000	1.080000	-51.351%	3,545,166	-23.611%
2025-07-31	1.750000	2.300000	1.740000	2.220000	+30.588%	947,446	-62.838%
2025-07-30	1.330000	1.750000	1.330000	1.700000	+33.365%	522,359	-51.471%
2025-07-29	1.110000	1.390000	1.110000	1.274700	+12.805%	319,136	-35.279%
2025-07-28	1.040000	1.150400	1.020000	1.130000	+12.203%	143,722	-26.991%
2025-07-25	1.010000	1.090000	0.990000	1.007100	-6.750%	154,166	-18.082%
2025-07-24	1.045000	1.120000	1.030000	1.080000	+8.000%	75,406	-23.611%
2025-07-23	1.060000	1.060000	1.000000	1.000000	-4.762%	106,433	-17.500%
2025-07-22	1.180000	1.279900	1.030000	1.050000	-8.696%	338,592	-21.429%
2025-07-21	0.880000	1.150000	0.880000	1.150000	+40.244%	545,580	-28.261%
2025-07-18	0.834000	0.853000	0.815613	0.820000	-1.205%	45,808	+0.610%
2025-07-17	0.820000	0.860000	0.800000	0.830000	-2.981%	14,322	-0.602%
2025-07-16	0.880000	0.886990	0.850000	0.855499	-4.945%	11,167	-3.565%
2025-07-15	0.883000	0.900000	0.838500	0.900000	+0.976%	5,751	-8.333%
2025-07-14	0.852000	0.899899	0.852000	0.891300	+1.654%	15,394	-7.439%
2025-07-11	0.841300	0.900000	0.841300	0.876799	+2.694%	37,878	-5.908%
2025-07-10	0.834000	0.899900	0.820001	0.853800	+0.447%	16,596	-3.373%
2025-07-09	0.820000	0.850000	0.817100	0.850000	+2.583%	27,384	-2.941%
2025-07-08	0.830000	0.859900	0.824500	0.828600	-1.381%	13,371	-0.434%
2025-07-07	0.834400	0.859900	0.820300	0.840200	+0.101%	8,722	-1.809%
2025-07-03	0.800000	0.842300	0.800000	0.839350	+2.372%	10,764	-1.710%
2025-07-02	0.789977	0.819900	0.789977	0.819900	+2.487%	6,244	+0.622%
2025-07-01	0.786000	0.800000	0.770200	0.800000	+3.869%	5,010	+3.125%
2025-06-30	0.781000	0.790000	0.770200	0.770200	-2.506%	15,537	+7.115%
2025-06-27	0.800000	0.800000	0.770000	0.790000	+2.598%	10,963	+4.430%
2025-06-26	0.767000	0.780000	0.751200	0.769999	+0.759%	18,425	+7.143%
2025-06-25	0.751100	0.779200	0.751100	0.764200	-1.912%	13,279	+7.956%
2025-06-24	0.820000	0.820000	0.770100	0.779100	-0.115%	10,643	+5.891%
2025-06-23	0.822000	0.831499	0.780000	0.780000	-4.878%	30,568	+5.769%
2025-06-20	0.861200	0.861200	0.820000	0.820000	0.000%	4,046	+0.610%
2025-06-18	0.836000	0.845000	0.820000	0.820000	-1.205%	5,958	+0.610%
2025-06-17	0.842000	0.842000	0.810000	0.830000	+2.469%	13,051	-0.602%
2025-06-16	0.842000	0.842000	0.810000	0.810000	-2.948%	8,859	+1.852%
2025-06-13	0.826000	0.841900	0.810100	0.834600	+1.397%	8,510	-1.150%
2025-06-12	0.830000	0.852500	0.820001	0.823100	-2.592%	4,670	+0.231%
2025-06-11	0.860000	0.870000	0.845000	0.845000	-0.059%	7,203	-2.367%
2025-06-10	0.885000	0.919999	0.832777	0.845500	-5.149%	18,764	-2.425%
2025-06-09	0.849000	0.891400	0.848900	0.891399	+5.006%	24,164	-7.449%
2025-06-06	0.790000	0.848900	0.790000	0.848900	+6.099%	12,015	-2.815%
2025-06-05	0.867000	0.867000	0.800000	0.800100	-9.286%	7,140	+3.112%
2025-06-04	0.869400	0.882000	0.840000	0.882000	+1.965%	11,431	-6.463%
2025-06-03	0.881000	0.888000	0.865000	0.865000	-2.809%	10,874	-4.624%
2025-06-02	0.885000	0.902500	0.874000	0.890000	+1.136%	7,029	-7.303%
2025-05-30	0.899900	0.899900	0.880000	0.880000	-2.222%	9,916	-6.250%
2025-05-29	0.880000	0.902000	0.880000	0.900000	+1.764%	7,337	-8.333%
2025-05-28	0.910000	0.915400	0.868000	0.884400	-2.803%	12,552	-6.716%
2025-05-27	0.870100	0.910000	0.870100	0.909900	-0.448%	27,499	-9.331%
2025-05-23	0.861900	0.913999	0.861000	0.913999	-0.641%	10,538	-9.737%
2025-05-22	0.919900	0.919900	0.860000	0.919900	0.000%	9,446	-10.316%
2025-05-21	0.919900	0.919999	0.900000	0.919900	0.000%	9,367	-10.316%
2025-05-20	0.881000	0.920000	0.868000	0.919900	+0.579%	4,618	-10.316%
2025-05-19	0.870000	0.919999	0.870000	0.914600	-0.576%	23,334	-9.797%
2025-05-16	0.941000	0.979900	0.865100	0.919900	-2.138%	48,895	-10.316%
2025-05-15	0.940000	0.942500	0.870000	0.940000	0.000%	5,643	-12.234%
2025-05-14	0.970000	0.970000	0.921501	0.940000	-4.072%	18,656	-12.234%
2025-05-13	0.950000	0.980000	0.925000	0.979900	-0.990%	18,173	-15.808%
2025-05-12	0.940000	0.989800	0.870000	0.989700	+2.560%	28,947	-16.641%
2025-05-09	0.980000	0.989900	0.889700	0.965000	-1.521%	18,495	-14.508%
2025-05-08	0.900100	0.979900	0.900100	0.979900	+8.866%	8,299	-15.808%
2025-05-07	0.940000	0.959000	0.900100	0.900100	-4.245%	13,025	-8.344%
2025-05-06	0.970200	0.989800	0.920000	0.940000	-5.041%	10,328	-12.234%
2025-05-05	0.960000	0.989900	0.960000	0.989900	0.000%	22,973	-16.658%
2025-05-02	0.950000	0.990000	0.930000	0.989900	+4.211%	39,445	-16.658%
2025-05-01	0.930000	0.950000	0.905000	0.949900	+3.250%	21,197	-13.149%
2025-04-30	0.930000	0.950000	0.900000	0.920000	-2.117%	17,093	-10.326%
2025-04-29	0.930000	0.940000	0.900000	0.939900	-0.928%	8,346	-12.225%
2025-04-28	0.905000	0.950000	0.880000	0.948700	+4.829%	12,875	-13.039%
2025-04-25	0.913100	0.960000	0.870000	0.905000	-5.729%	22,291	-8.840%
2025-04-24	0.900623	0.960000	0.900000	0.960000	+4.348%	5,458	-14.063%
2025-04-23	0.921300	0.957999	0.890000	0.920000	-3.544%	10,430	-10.326%
2025-04-22	0.913800	0.960000	0.900100	0.953800	+1.479%	7,803	-13.504%
2025-04-21	0.940000	0.946000	0.883200	0.939900	-1.053%	8,503	-12.225%
2025-04-17	0.917400	0.957900	0.892600	0.949900	-0.586%	12,126	-13.149%
2025-04-16	0.950000	0.960000	0.880000	0.955500	+1.649%	39,362	-13.658%
2025-04-15	0.937000	0.977900	0.850000	0.940000	-1.042%	29,405	-12.234%
2025-04-14	0.967700	0.996999	0.885000	0.949900	-1.042%	72,002	-13.149%
2025-04-11	0.910000	0.990000	0.909900	0.959900	+5.484%	41,647	-14.054%
2025-04-10	0.878800	0.910000	0.870000	0.910000	+8.333%	5,404	-9.341%
2025-04-09	0.930000	0.930000	0.800000	0.840000	-9.677%	10,069	-1.786%
2025-04-08	0.940000	0.979900	0.920000	0.930000	+1.252%	6,493	-11.290%
2025-04-07	0.880000	0.940000	0.870300	0.918500	+4.363%	24,720	-10.180%
2025-04-04	0.831000	0.991100	0.820001	0.880100	+1.687%	21,376	-6.261%
2025-04-03	0.870000	0.919500	0.830000	0.865500	-10.764%	24,551	-4.679%

.dark-mode .YDp6NY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDp6NY{ color: #333333; background-color: white; border: 2px solid #333333; }AACGATA Creativity Globalstock NASDAQ ADR

AACG
ATA Creativity Global
stock NASDAQ ADR