AACG | ATA Crtv Glb Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ATA Crtv Glb Sp ADR (AACG)

NASDAQ

$0.74+$0.01 (+1.73%)

Price as of Oct 23, 2026 6:59 PM EDT

$31.4M
Market Cap
-44.86%
1-Year Change
Education & Training Services
Industry

1 Month
-11.83%

Low Price$0.63

High Price$0.95
3 Months
-18.04%

Low Price$0.63

High Price$1.11
1 Year
-44.86%

Low Price$0.63

High Price$1.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.73	0.80	0.65	0.73	+6.64%	7,279
10/22/2026	0.64	0.69	0.64	0.68	+1.22%	50,464
10/21/2026	0.65	0.70	0.65	0.67	+2.49%	11,508
10/20/2026	0.71	0.71	0.63	0.66	-16.77%	11,211
10/19/2026	0.87	0.87	0.74	0.79	-17.22%	23,783
10/16/2026	0.66	0.95	0.60	0.95	+50.76%	300,245
10/15/2026	0.64	0.64	0.61	0.63	-8.26%	2,285
10/14/2026	0.70	0.71	0.66	0.69	-7.38%	2,886
10/13/2026	0.70	0.79	0.70	0.75	+6.73%	15,611
10/12/2026	0.66	0.75	0.66	0.70	+1.75%	3,730
10/09/2026	0.74	0.74	0.69	0.69	-7.56%	3,798
10/08/2026	0.77	0.77	0.74	0.74	-3.75%	7,285
10/07/2026	0.76	0.77	0.75	0.77	+1.34%	4,062
10/06/2026	0.76	0.81	0.76	0.76	-1.19%	2,016
10/05/2026	0.80	0.83	0.76	0.77	0.00%	2,915
10/02/2026	0.76	0.78	0.76	0.77	-1.33%	2,665
10/01/2026	0.78	0.85	0.77	0.78	-2.45%	3,841
09/30/2026	0.81	0.85	0.78	0.80	-2.41%	1,873
09/29/2026	0.79	0.82	0.78	0.82	-3.56%	3,397
09/28/2026	0.82	0.92	0.82	0.85	-1.16%	6,467
09/25/2026	0.83	0.92	0.83	0.86	+4.17%	2,139
09/24/2026	0.78	0.88	0.78	0.83	+0.07%	2,753
09/23/2026	0.80	0.92	0.79	0.83	+3.13%	7,083
09/22/2026	0.81	0.85	0.80	0.80	-1.23%	1,759
09/21/2026	0.80	0.93	0.80	0.81	-3.57%	4,208
09/18/2026	0.78	0.86	0.78	0.84	-0.31%	8,232
09/17/2026	0.83	0.86	0.82	0.84	+1.52%	1,581
09/16/2026	0.86	0.86	0.83	0.83	-3.66%	12,337
09/15/2026	0.84	0.92	0.83	0.86	-1.77%	4,259
09/14/2026	0.85	0.91	0.85	0.88	-0.20%	2,857
09/11/2026	0.92	0.93	0.85	0.88	-4.48%	5,653
09/10/2026	0.87	0.92	0.87	0.92	+9.08%	1,411
09/09/2026	0.90	0.98	0.84	0.84	-11.22%	9,568
09/08/2026	0.87	0.97	0.87	0.95	+6.73%	15,317
09/04/2026	0.91	0.92	0.88	0.89	-1.09%	3,057
09/03/2026	0.87	0.90	0.87	0.90	+2.39%	14,893
09/02/2026	0.88	0.93	0.87	0.88	-3.48%	5,871
09/01/2026	0.95	0.97	0.89	0.91	-2.09%	6,188
08/31/2026	0.92	0.95	0.92	0.93	+1.08%	5,974
08/28/2026	0.93	0.98	0.92	0.92	-3.21%	9,903
08/27/2026	0.97	0.98	0.93	0.95	-2.00%	11,757
08/26/2026	0.96	0.97	0.95	0.97	+1.10%	4,337
08/25/2026	0.99	0.99	0.93	0.96	+2.07%	30,142
08/24/2026	0.96	1.04	0.94	0.94	-3.09%	5,296
08/21/2026	1.00	1.03	0.94	0.97	-3.96%	26,997
08/20/2026	0.95	1.01	0.94	1.01	+1.29%	10,888
08/19/2026	0.97	1.04	0.94	1.00	+0.12%	12,248
08/18/2026	0.96	1.02	0.93	1.00	-1.40%	28,669
08/17/2026	0.93	1.03	0.90	1.01	+5.21%	158,229
08/14/2026	1.06	1.07	0.93	0.96	-13.51%	156,648
08/13/2026	0.85	1.15	0.81	1.11	+21.99%	13,202,743
08/12/2026	0.90	0.94	0.87	0.91	+2.94%	9,690
08/11/2026	0.87	0.89	0.87	0.88	+1.60%	3,322
08/10/2026	0.87	0.87	0.84	0.87	+1.14%	3,208
08/07/2026	0.83	0.89	0.83	0.86	-4.42%	5,863
08/06/2026	0.89	0.90	0.84	0.90	+1.81%	5,154
08/05/2026	0.84	0.88	0.84	0.88	-0.01%	2,528
08/04/2026	0.87	0.92	0.86	0.88	-1.77%	3,281
08/03/2026	0.86	0.90	0.85	0.90	-1.12%	2,523
07/31/2026	0.91	0.97	0.87	0.91	-0.72%	2,166
07/30/2026	0.97	0.97	0.88	0.92	+1.87%	3,952
07/29/2026	0.95	0.95	0.88	0.90	-7.22%	2,351
07/28/2026	0.94	0.98	0.89	0.97	+5.43%	2,715
07/27/2026	0.84	0.98	0.84	0.92	+3.71%	3,859
07/24/2026	0.89	0.92	0.85	0.89	-0.05%	3,297
07/23/2026	0.91	0.91	0.87	0.89	-2.47%	1,959
07/22/2026	0.88	0.93	0.88	0.91	-2.41%	1,385
07/21/2026	0.92	0.95	0.92	0.93	-1.84%	3,817
07/20/2026	0.92	0.95	0.92	0.95	-3.05%	2,295
07/17/2026	0.92	0.98	0.92	0.98	+1.98%	4,303
07/16/2026	0.97	0.97	0.92	0.96	-3.91%	4,982
07/15/2026	0.96	1.04	0.96	1.00	+0.01%	2,760
07/14/2026	0.95	1.00	0.95	1.00	+5.15%	3,586
07/13/2026	0.93	0.98	0.91	0.95	-2.97%	9,317
07/10/2026	0.95	0.98	0.95	0.98	+2.08%	1,051
07/09/2026	0.97	0.97	0.96	0.96	-0.15%	1,268
07/08/2026	1.00	1.02	0.93	0.96	-5.75%	2,655
07/07/2026	1.00	1.02	1.00	1.02	+2.00%	2,728
07/06/2026	1.01	1.03	0.94	1.00	-3.85%	13,161
07/02/2026	1.04	1.07	1.04	1.04	-2.38%	55,619
07/01/2026	1.04	1.07	1.02	1.07	+3.44%	2,803
06/30/2026	0.99	1.08	0.98	1.03	+7.29%	50,304
06/29/2026	0.87	0.96	0.87	0.96	+3.23%	303,510
06/26/2026	0.97	0.97	0.93	0.93	-4.12%	2,319
06/25/2026	1.01	1.01	0.95	0.97	+0.52%	6,436
06/24/2026	1.04	1.04	0.96	0.97	-8.09%	3,976
06/23/2026	1.01	1.05	1.01	1.05	-1.88%	2,848
06/22/2026	1.00	1.07	0.98	1.07	-0.84%	6,310
06/18/2026	0.92	1.08	0.92	1.08	+7.91%	35,765
06/17/2026	0.98	1.04	0.98	1.00	-0.50%	5,710
06/16/2026	0.98	1.01	0.97	1.01	-0.50%	6,082
06/15/2026	0.87	1.01	0.87	1.01	+3.05%	12,747
06/12/2026	0.97	1.03	0.97	0.98	+3.17%	12,466
06/11/2026	1.03	1.07	0.95	0.95	-9.52%	12,161
06/10/2026	1.07	1.08	1.05	1.05	-2.33%	2,916
06/09/2026	1.09	1.17	1.04	1.08	+1.90%	7,256
06/08/2026	1.06	1.08	1.06	1.06	-3.21%	1,314
06/05/2026	1.05	1.09	1.05	1.09	0.00%	2,455
06/04/2026	1.06	1.10	1.02	1.09	0.00%	6,660
06/03/2026	1.04	1.10	1.01	1.09	+2.35%	5,985