NASDAQ : AACG
ATA Creativity Global — Price history
Consumer Staples · Education & Training Services · China
Last price 0.6495 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 44.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ATA Creativity Global (AACG) closed at 0.6495 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6 | 0.6695 | 0.578 | 0.6495 | 69,668 | -0.08% |
| 2026-10-29 | 0.6318 | 0.689 | 0.6315 | 0.65 | 10,758 | -1.52% |
| 2026-10-28 | 0.648 | 0.6919 | 0.648 | 0.66 | 3,776 | -4.72% |
| 2026-10-27 | 0.69 | 0.7 | 0.6557 | 0.6927 | 2,177 | -5.20% |
| 2026-10-26 | 0.7174 | 0.77 | 0.6786 | 0.7307 | 13,982 | +0.45% |
| 2026-10-23 | 0.725 | 0.8 | 0.6545 | 0.7274 | 7,281 | +6.64% |
| 2026-10-22 | 0.6418 | 0.686 | 0.6418 | 0.6821 | 50,464 | +1.22% |
| 2026-10-21 | 0.65 | 0.704 | 0.65 | 0.6739 | 11,508 | +2.49% |
| 2026-10-20 | 0.712 | 0.712 | 0.6288 | 0.6575 | 11,211 | -16.77% |
| 2026-10-19 | 0.8689 | 0.8689 | 0.7411 | 0.79 | 26,059 | -17.22% |
| 2026-10-16 | 0.6647 | 0.9543 | 0.6 | 0.9543 | 300,245 | +50.76% |
| 2026-10-15 | 0.6433 | 0.6433 | 0.6093 | 0.633 | 2,285 | -8.26% |
| 2026-10-14 | 0.7039 | 0.7098 | 0.6601 | 0.69 | 2,886 | -7.38% |
| 2026-10-13 | 0.698 | 0.7872 | 0.696 | 0.745 | 15,611 | +6.73% |
| 2026-10-12 | 0.662 | 0.7468 | 0.662 | 0.698 | 3,730 | +1.75% |
| 2026-10-09 | 0.735 | 0.735 | 0.686 | 0.686 | 3,798 | -7.56% |
| 2026-10-08 | 0.77 | 0.77 | 0.7421 | 0.7421 | 7,285 | -3.75% |
| 2026-10-07 | 0.76 | 0.771 | 0.7503 | 0.771 | 4,061 | +1.34% |
| 2026-10-06 | 0.7608 | 0.81 | 0.7608 | 0.7608 | 2,016 | -1.19% |
| 2026-10-05 | 0.7954 | 0.8299 | 0.7608 | 0.77 | 2,915 | +0.00% |
| 2026-10-02 | 0.7608 | 0.7804 | 0.7608 | 0.77 | 2,665 | -1.33% |
| 2026-10-01 | 0.7771 | 0.8494 | 0.77 | 0.7804 | 3,841 | -2.45% |
| 2026-09-30 | 0.8144 | 0.845 | 0.7812 | 0.8 | 1,873 | -2.41% |
| 2026-09-29 | 0.7905 | 0.8197 | 0.7812 | 0.8197 | 3,397 | -3.56% |
| 2026-09-28 | 0.82 | 0.9221 | 0.82 | 0.85 | 6,467 | -1.16% |
| 2026-09-25 | 0.8301 | 0.92 | 0.8301 | 0.86 | 2,139 | +4.17% |
| 2026-09-24 | 0.7812 | 0.875 | 0.7812 | 0.8256 | 2,753 | +0.07% |
| 2026-09-23 | 0.8 | 0.919 | 0.789 | 0.825 | 7,083 | +3.12% |
| 2026-09-22 | 0.81 | 0.849 | 0.8 | 0.8 | 1,759 | -1.23% |
| 2026-09-21 | 0.8008 | 0.93 | 0.8 | 0.81 | 4,208 | -3.57% |
| 2026-09-18 | 0.784 | 0.8615 | 0.784 | 0.84 | 8,232 | -0.31% |
| 2026-09-17 | 0.83 | 0.8614 | 0.8238 | 0.8426 | 1,581 | +1.52% |
| 2026-09-16 | 0.8615 | 0.8615 | 0.83 | 0.83 | 12,337 | -3.66% |
| 2026-09-15 | 0.84 | 0.92 | 0.83 | 0.8615 | 4,259 | -1.77% |
| 2026-09-14 | 0.852 | 0.9121 | 0.8497 | 0.8771 | 2,857 | -0.20% |
| 2026-09-11 | 0.919 | 0.925 | 0.8529 | 0.8788 | 5,653 | -4.48% |
| 2026-09-10 | 0.868 | 0.92 | 0.868 | 0.92 | 1,411 | +9.08% |
| 2026-09-09 | 0.897 | 0.9765 | 0.8434 | 0.8434 | 9,568 | -11.22% |
| 2026-09-08 | 0.87 | 0.97 | 0.87 | 0.95 | 15,323 | +6.73% |
| 2026-09-04 | 0.91 | 0.9198 | 0.88 | 0.8901 | 3,057 | -1.09% |
| 2026-09-03 | 0.87 | 0.9 | 0.87 | 0.8999 | 14,893 | +2.39% |
| 2026-09-02 | 0.8788 | 0.9254 | 0.8701 | 0.8789 | 5,871 | -3.48% |
| 2026-09-01 | 0.946 | 0.9669 | 0.8901 | 0.9105 | 6,188 | -2.09% |
| 2026-08-31 | 0.92 | 0.9465 | 0.92 | 0.93 | 5,974 | +1.08% |
| 2026-08-28 | 0.9301 | 0.9799 | 0.92 | 0.9201 | 9,903 | -3.21% |
| 2026-08-27 | 0.97 | 0.9797 | 0.93 | 0.9507 | 11,757 | -2.00% |
| 2026-08-26 | 0.9587 | 0.9701 | 0.9511 | 0.9701 | 4,337 | +1.10% |
| 2026-08-25 | 0.9901 | 0.9909 | 0.93 | 0.9595 | 30,142 | +2.07% |
| 2026-08-24 | 0.956 | 1.04 | 0.94 | 0.94 | 5,296 | -3.09% |
| 2026-08-21 | 0.9963 | 1.026 | 0.9393 | 0.97 | 26,997 | -3.96% |
| 2026-08-20 | 0.9473 | 1.01 | 0.941 | 1.01 | 10,888 | +1.29% |
| 2026-08-19 | 0.966 | 1.04 | 0.94 | 0.9971 | 12,248 | +0.12% |
| 2026-08-18 | 0.9605 | 1.02 | 0.9253 | 0.9959 | 28,669 | -1.40% |
| 2026-08-17 | 0.9311 | 1.03 | 0.9017 | 1.01 | 158,229 | +5.21% |
| 2026-08-14 | 1.06 | 1.07 | 0.9253 | 0.96 | 156,648 | -13.51% |
| 2026-08-13 | 0.8472 | 1.15 | 0.8097 | 1.11 | 13,202,743 | +21.99% |
| 2026-08-12 | 0.8997 | 0.94 | 0.8745 | 0.9099 | 9,690 | +2.94% |
| 2026-08-11 | 0.8661 | 0.8921 | 0.866 | 0.8839 | 3,322 | +1.60% |
| 2026-08-10 | 0.8698 | 0.87 | 0.84 | 0.87 | 3,208 | +1.14% |
| 2026-08-07 | 0.8325 | 0.89 | 0.8325 | 0.8602 | 5,863 | -4.42% |
| 2026-08-06 | 0.89 | 0.9 | 0.84 | 0.9 | 5,154 | +1.81% |
| 2026-08-05 | 0.84 | 0.884 | 0.84 | 0.884 | 2,528 | -0.01% |
| 2026-08-04 | 0.8702 | 0.9199 | 0.8629 | 0.8841 | 3,281 | -1.77% |
| 2026-08-03 | 0.86 | 0.9 | 0.85 | 0.9 | 2,523 | -1.12% |
| 2026-07-31 | 0.91 | 0.97 | 0.87 | 0.9102 | 2,166 | -0.72% |
| 2026-07-30 | 0.97 | 0.97 | 0.88 | 0.9168 | 3,953 | +1.87% |
| 2026-07-29 | 0.9504 | 0.9504 | 0.8774 | 0.9 | 2,351 | -7.22% |
| 2026-07-28 | 0.94 | 0.975 | 0.89 | 0.97 | 2,715 | +5.43% |
| 2026-07-27 | 0.84 | 0.9761 | 0.84 | 0.92 | 3,859 | +3.71% |
| 2026-07-24 | 0.887 | 0.924 | 0.85 | 0.8871 | 3,297 | -0.05% |
| 2026-07-23 | 0.91 | 0.91 | 0.87 | 0.8875 | 1,959 | -2.47% |
| 2026-07-22 | 0.88 | 0.925 | 0.88 | 0.91 | 1,385 | -2.41% |
| 2026-07-21 | 0.92 | 0.945 | 0.92 | 0.9325 | 3,817 | -1.84% |
| 2026-07-20 | 0.92 | 0.95 | 0.92 | 0.95 | 2,295 | -3.05% |
| 2026-07-17 | 0.9201 | 0.9799 | 0.92 | 0.9799 | 4,303 | +1.98% |
| 2026-07-16 | 0.968 | 0.968 | 0.92 | 0.9609 | 4,982 | -3.91% |
| 2026-07-15 | 0.962 | 1.038 | 0.962 | 1 | 2,760 | +0.01% |
| 2026-07-14 | 0.953 | 0.9999 | 0.9529 | 0.9999 | 3,622 | +5.15% |
| 2026-07-13 | 0.93 | 0.976 | 0.91 | 0.9509 | 9,317 | -2.97% |
| 2026-07-10 | 0.9511 | 0.98 | 0.9511 | 0.98 | 1,051 | +2.08% |
| 2026-07-09 | 0.97 | 0.9749 | 0.9599 | 0.96 | 1,268 | -0.15% |
| 2026-07-08 | 1 | 1.02 | 0.93 | 0.9614 | 2,655 | -5.75% |
| 2026-07-07 | 1 | 1.02 | 1 | 1.02 | 2,728 | +2.00% |
| 2026-07-06 | 1.01 | 1.03 | 0.9367 | 1 | 13,161 | -3.85% |
| 2026-07-02 | 1.04 | 1.073 | 1.04 | 1.04 | 55,619 | -2.38% |
| 2026-07-01 | 1.04 | 1.065 | 1.021 | 1.065 | 2,803 | +3.44% |
| 2026-06-30 | 0.9901 | 1.08 | 0.98 | 1.03 | 50,304 | +7.29% |
| 2026-06-29 | 0.87 | 0.96 | 0.87 | 0.96 | 303,510 | +3.23% |
| 2026-06-26 | 0.97 | 0.97 | 0.93 | 0.93 | 2,319 | -4.12% |
| 2026-06-25 | 1.01 | 1.01 | 0.95 | 0.97 | 6,436 | +0.52% |
| 2026-06-24 | 1.04 | 1.04 | 0.961 | 0.965 | 3,976 | -8.09% |
| 2026-06-23 | 1.01 | 1.05 | 1.01 | 1.05 | 2,848 | -1.88% |
| 2026-06-22 | 1 | 1.07 | 0.9801 | 1.07 | 6,310 | -0.84% |
| 2026-06-18 | 0.92 | 1.079 | 0.92 | 1.079 | 35,765 | +7.91% |
| 2026-06-17 | 0.9805 | 1.04 | 0.9805 | 1 | 5,710 | -0.50% |
| 2026-06-16 | 0.979 | 1.01 | 0.9669 | 1.005 | 6,082 | -0.50% |
| 2026-06-15 | 0.87 | 1.01 | 0.87 | 1.01 | 12,747 | +3.05% |
| 2026-06-12 | 0.9721 | 1.03 | 0.9721 | 0.9801 | 12,466 | +3.17% |
| 2026-06-11 | 1.025 | 1.066 | 0.95 | 0.95 | 12,161 | -9.52% |
| 2026-06-10 | 1.07 | 1.08 | 1.05 | 1.05 | 2,916 | -2.33% |
| 2026-06-09 | 1.09 | 1.17 | 1.04 | 1.075 | 7,256 | +1.90% |
| 2026-06-08 | 1.06 | 1.08 | 1.055 | 1.055 | 1,314 | -3.21% |
| 2026-06-05 | 1.05 | 1.09 | 1.05 | 1.09 | 2,455 | +0.00% |
| 2026-06-04 | 1.06 | 1.1 | 1.02 | 1.09 | 6,660 | +0.00% |
| 2026-06-03 | 1.04 | 1.099 | 1.01 | 1.09 | 5,985 | +2.35% |
| 2026-06-02 | 1.14 | 1.14 | 1.04 | 1.065 | 16,095 | -8.97% |
| 2026-06-01 | 1.12 | 1.17 | 1.09 | 1.17 | 21,867 | -0.85% |
| 2026-05-29 | 1.1 | 1.24 | 1.1 | 1.18 | 20,833 | +3.96% |
| 2026-05-28 | 1.152 | 1.17 | 1.12 | 1.135 | 7,695 | -2.99% |
| 2026-05-27 | 1.17 | 1.206 | 1.15 | 1.17 | 15,412 | -1.68% |
| 2026-05-26 | 1.17 | 1.2 | 1.15 | 1.19 | 46,126 | -0.83% |
| 2026-05-22 | 1.15 | 1.23 | 1.148 | 1.2 | 15,287 | +4.35% |
| 2026-05-21 | 1.13 | 1.24 | 1.102 | 1.15 | 9,544 | -1.71% |
| 2026-05-20 | 1.205 | 1.26 | 1.14 | 1.17 | 7,179 | +1.74% |
| 2026-05-19 | 1.19 | 1.19 | 1.12 | 1.15 | 1,784 | -1.71% |
| 2026-05-18 | 1.18 | 1.18 | 1.1 | 1.17 | 11,353 | -1.68% |
| 2026-05-15 | 1.16 | 1.23 | 1.13 | 1.19 | 4,688 | +0.01% |
| 2026-05-14 | 1.19 | 1.2 | 1.14 | 1.19 | 5,634 | -0.01% |
| 2026-05-13 | 1.17 | 1.2 | 1.12 | 1.19 | 8,796 | -2.56% |
| 2026-05-12 | 1.185 | 1.221 | 1.152 | 1.221 | 10,280 | +7.13% |