5 DAY PERFORMANCE
-11.32%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
+84.03%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
-40.88%
ATA Creativity Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.99 | $0.99 (-0.01%) | $0.99 | $0.92 | 18,966 | $15.12 M |
| 03/11/2025 | $1.02 | $0.95 (-6.87%) | $1.02 | $0.95 | 25,338 | $14.96 M |
| 03/10/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.97 | 64,600 | $15.91 M |
| 03/07/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $0.93 | 189,310 | $16.70 M |
| 03/06/2025 | $0.97 | $1.03 (5.75%) | $1.03 | $0.90 | 236,306 | $16.22 M |
| 03/05/2025 | $0.78 | $0.82 (5.86%) | $0.85 | $0.75 | 20,938 | $12.98 M |
| 03/04/2025 | $0.80 | $0.83 (3.75%) | $0.83 | $0.71 | 327,303 | $13.07 M |
| 03/03/2025 | $0.84 | $0.75 (-10.71%) | $0.88 | $0.75 | 23,200 | $11.81 M |
| 02/28/2025 | $0.86 | $0.83 (-3.55%) | $0.86 | $0.82 | 10,997 | $13.06 M |
| 02/27/2025 | $0.85 | $0.85 (0%) | $0.88 | $0.85 | 19,400 | $13.39 M |
| 02/26/2025 | $0.97 | $0.89 (-8.03%) | $0.99 | $0.87 | 66,600 | $14.05 M |
| 02/25/2025 | $0.93 | $1.03 (11.35%) | $1.10 | $0.90 | 276,417 | $16.22 M |
| 02/24/2025 | $0.92 | $0.94 (2.21%) | $0.98 | $0.92 | 66,197 | $14.81 M |
| 02/21/2025 | $0.88 | $0.94 (6.82%) | $1.03 | $0.87 | 140,600 | $14.81 M |
| 02/20/2025 | $0.89 | $0.86 (-3.71%) | $0.91 | $0.86 | 17,700 | $13.50 M |
| 02/19/2025 | $0.88 | $0.89 (0.57%) | $0.93 | $0.87 | 6,800 | $13.94 M |
| 02/18/2025 | $0.84 | $0.91 (8.87%) | $0.92 | $0.84 | 20,221 | $14.40 M |
| 02/14/2025 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.83 | 927 | $13.23 M |
| 02/13/2025 | $0.86 | $0.85 (-1.75%) | $0.86 | $0.83 | 2,324 | $13.36 M |
| 02/12/2025 | $0.85 | $0.87 (2.45%) | $0.87 | $0.85 | 17,102 | $13.70 M |
| 02/11/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.82 | 6,700 | $13.07 M |
| 02/10/2025 | $0.84 | $0.83 (-1.19%) | $0.86 | $0.81 | 19,468 | $13.07 M |
| 02/07/2025 | $0.85 | $0.84 (-1.19%) | $0.85 | $0.77 | 8,728 | $13.23 M |
| 02/06/2025 | $0.84 | $0.82 (-2.38%) | $0.84 | $0.82 | 19,105 | $12.92 M |
| 02/05/2025 | $0.83 | $0.80 (-4.09%) | $0.83 | $0.80 | 23,635 | $12.60 M |
| 02/04/2025 | $0.78 | $0.82 (5.13%) | $0.84 | $0.78 | 14,684 | $12.92 M |
| 02/03/2025 | $0.79 | $0.78 (-1.39%) | $0.82 | $0.78 | 4,300 | $12.29 M |
| 01/31/2025 | $0.81 | $0.79 (-2.07%) | $0.85 | $0.78 | 16,800 | $12.49 M |
| 01/30/2025 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.82 | 5,600 | $12.92 M |
| 01/29/2025 | $0.86 | $0.86 (-0.48%) | $0.86 | $0.82 | 17,312 | $13.48 M |
| 01/28/2025 | $0.83 | $0.84 (1.2%) | $0.86 | $0.83 | 8,035 | $13.23 M |
| 01/27/2025 | $0.80 | $0.83 (3.76%) | $0.84 | $0.80 | 22,200 | $13.07 M |
| 01/24/2025 | $0.91 | $0.84 (-7.69%) | $0.91 | $0.84 | 54,200 | $13.23 M |
| 01/23/2025 | $0.90 | $0.91 (1.42%) | $0.92 | $0.89 | 2,815 | $14.38 M |
| 01/22/2025 | $0.95 | $0.89 (-6.34%) | $0.96 | $0.89 | 8,900 | $14.00 M |
| 01/21/2025 | $0.97 | $0.94 (-3.19%) | $1.02 | $0.94 | 7,023 | $14.81 M |
| 01/17/2025 | $1.00 | $0.95 (-4.52%) | $1.00 | $0.92 | 9,006 | $14.96 M |
| 01/16/2025 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.97 | 11,111 | $15.59 M |
| 01/15/2025 | $0.91 | $1.03 (13.19%) | $1.03 | $0.91 | 84,202 | $16.22 M |
| 01/14/2025 | $0.90 | $0.92 (2.06%) | $0.93 | $0.90 | 13,901 | $14.49 M |
| 01/13/2025 | $0.92 | $0.94 (2.17%) | $0.94 | $0.89 | 13,666 | $14.81 M |
| 01/10/2025 | $0.88 | $0.95 (7.62%) | $0.98 | $0.88 | 21,000 | $14.90 M |
| 01/08/2025 | $0.95 | $0.98 (3.06%) | $0.98 | $0.92 | 24,448 | $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 |
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.
