NASDAQ : AUC
ATIF Holdings Limited — Price history
Financials · Investment - Banking & Investment Services · United States
Last price 6.69 USD (Nov 2, 2026, 9:54 AM EST) · Market cap 148.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ATIF Holdings Limited (AUC) closed at 6.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.77 | 7.22 | 5.22 | 6.6 | 59,203 | -6.52% |
| 2026-10-30 | 7.83 | 7.83 | 6.55 | 7.06 | 46,724 | -9.83% |
| 2026-10-29 | 7.27 | 8.12 | 6.4 | 7.83 | 53,099 | +10.28% |
| 2026-10-28 | 8.33 | 8.33 | 6.74 | 7.1 | 92,633 | -16.17% |
| 2026-10-27 | 7.9 | 8.55 | 7.22 | 8.47 | 57,168 | +8.45% |
| 2026-10-26 | 8.37 | 8.515 | 7.77 | 7.81 | 26,053 | -8.65% |
| 2026-10-23 | 8.59 | 8.59 | 7.975 | 8.55 | 42,087 | +0.00% |
| 2026-10-22 | 8.17 | 8.72 | 8.17 | 8.55 | 6,933 | -1.72% |
| 2026-10-21 | 8.54 | 8.75 | 8.49 | 8.7 | 9,903 | +1.99% |
| 2026-10-20 | 8.49 | 8.85 | 8.4 | 8.53 | 15,055 | -2.40% |
| 2026-10-19 | 8.35 | 8.74 | 7.58 | 8.74 | 16,777 | +0.46% |
| 2026-10-16 | 8.53 | 8.7 | 8.25 | 8.7 | 1,450 | +1.99% |
| 2026-10-15 | 8.78 | 8.78 | 8.25 | 8.53 | 13,554 | -2.51% |
| 2026-10-14 | 8.74 | 8.75 | 8.64 | 8.75 | 6,913 | -1.13% |
| 2026-10-13 | 9.03 | 9.03 | 8.06 | 8.85 | 14,747 | -1.12% |
| 2026-10-12 | 9.22 | 9.22 | 8.03 | 8.95 | 20,163 | -2.61% |
| 2026-10-09 | 9.16 | 9.4 | 8.21 | 9.19 | 15,617 | +0.44% |
| 2026-10-08 | 8.62 | 9.2 | 7.97 | 9.15 | 14,145 | +6.64% |
| 2026-10-07 | 8.67 | 8.67 | 8.58 | 8.58 | 1,019 | -1.49% |
| 2026-10-06 | 8.49 | 8.71 | 8.33 | 8.71 | 2,088 | +3.08% |
| 2026-10-05 | 8.5 | 8.5 | 8.45 | 8.45 | 776 | -2.54% |
| 2026-10-02 | 9.16 | 9.16 | 8.24 | 8.67 | 6,115 | -4.20% |
| 2026-10-01 | 9.1 | 9.1 | 8.82 | 9.05 | 3,601 | -0.77% |
| 2026-09-30 | 8.92 | 9.145 | 8.92 | 9.12 | 4,506 | -0.87% |
| 2026-09-29 | 9.29 | 9.29 | 8.4 | 9.2 | 10,327 | -0.86% |
| 2026-09-28 | 8.87 | 9.28 | 8.49 | 9.28 | 6,851 | +9.43% |
| 2026-09-25 | 8.97 | 8.97 | 7.99 | 8.48 | 1,343 | -4.72% |
| 2026-09-24 | 8.86 | 8.9 | 8.176 | 8.9 | 2,547 | +1.48% |
| 2026-09-23 | 9 | 9 | 7.01 | 8.77 | 11,502 | -4.67% |
| 2026-09-22 | 8.45 | 9.2 | 7.92 | 9.2 | 6,273 | +20.10% |
| 2026-09-21 | 9.33 | 9.33 | 7.66 | 7.66 | 6,005 | -17.90% |
| 2026-09-18 | 7.05 | 9.33 | 7.05 | 9.33 | 7,448 | +39.46% |
| 2026-09-17 | 6.66 | 6.69 | 6.66 | 6.69 | 2,090 | -3.88% |
| 2026-09-16 | 6.95 | 7.05 | 6.95 | 6.96 | 3,081 | +4.04% |
| 2026-09-15 | 6.86 | 7.088 | 6.69 | 6.69 | 2,099 | -6.43% |
| 2026-09-14 | 7.21 | 7.5 | 7.1 | 7.15 | 2,790 | +2.14% |
| 2026-09-11 | 7.24 | 7.24 | 6.878 | 7 | 6,217 | -3.71% |
| 2026-09-10 | 6.66 | 7.41 | 6.66 | 7.27 | 12,273 | +0.41% |
| 2026-09-09 | 7.01 | 7.294 | 6.27 | 7.24 | 12,447 | +3.87% |
| 2026-09-08 | 5.97 | 7.12 | 5.97 | 6.97 | 5,388 | +12.06% |
| 2026-09-04 | 6.12 | 6.4 | 6.08 | 6.22 | 4,671 | -1.58% |
| 2026-09-03 | 6.5 | 6.85 | 6.31 | 6.32 | 22,053 | +0.32% |
| 2026-09-02 | 6.8 | 7.31 | 6.3 | 6.3 | 16,859 | -5.98% |
| 2026-08-31 | 6.8 | 6.8 | 6.65 | 6.701 | 5,392 | -1.46% |
| 2026-08-21 | 6.8 | 6.8 | 6.8 | 6.8 | 469 | +6.92% |
| 2026-08-20 | 6.189 | 6.36 | 6.189 | 6.36 | 1,600 | -8.88% |
| 2026-08-18 | 6.71 | 6.98 | 6.71 | 6.98 | 6,209 | +0.00% |
| 2026-08-14 | 6.98 | 6.98 | 6.98 | 6.98 | 278 | +4.33% |
| 2026-08-13 | 7.01 | 7.01 | 6.5 | 6.69 | 1,247 | +2.27% |
| 2026-08-12 | 6.54 | 6.542 | 6.54 | 6.542 | 538 | +0.64% |
| 2026-08-11 | 6.2 | 6.99 | 6.2 | 6.5 | 2,982 | -2.40% |
| 2026-08-10 | 6.71 | 6.71 | 6.32 | 6.66 | 2,718 | -4.86% |
| 2026-08-07 | 7.06 | 7.06 | 6.66 | 7 | 2,403 | -0.85% |
| 2026-08-06 | 7.06 | 7.06 | 7.06 | 7.06 | 177 | +8.12% |
| 2026-08-05 | 6.36 | 6.745 | 6.36 | 6.53 | 988 | +6.18% |
| 2026-08-04 | 6.77 | 6.795 | 6.15 | 6.15 | 10,880 | -13.26% |
| 2026-08-03 | 6.69 | 7.09 | 6.679 | 7.09 | 765 | -1.39% |
| 2026-07-31 | 7.97 | 8 | 6 | 7.19 | 15,485 | -1.51% |
| 2026-07-30 | 7.19 | 7.3 | 7.19 | 7.3 | 685 | +3.84% |
| 2026-07-29 | 6.69 | 7.97 | 5.83 | 7.03 | 17,452 | -5.64% |
| 2026-07-28 | 7.11 | 7.45 | 7 | 7.45 | 3,078 | -5.70% |
| 2026-07-27 | 7.9 | 7.9 | 7.9 | 7.9 | 339 | -1.13% |
| 2026-07-22 | 7.8 | 7.99 | 7.8 | 7.99 | 925 | +1.01% |
| 2026-07-21 | 7.91 | 7.91 | 7.91 | 7.91 | 351 | -1.74% |
| 2026-07-20 | 8 | 8.2 | 8 | 8.05 | 1,087 | +1.39% |
| 2026-07-17 | 7.75 | 8.42 | 7.735 | 7.94 | 8,158 | -0.13% |
| 2026-07-16 | 7.98 | 8.45 | 7.95 | 7.95 | 1,304 | -5.92% |
| 2026-07-15 | 7.82 | 8.45 | 7.64 | 8.45 | 8,439 | +7.92% |
| 2026-07-14 | 7.52 | 7.83 | 7.52 | 7.83 | 4,373 | +7.18% |
| 2026-07-13 | 7.349 | 7.349 | 7.09 | 7.306 | 2,754 | -0.74% |
| 2026-07-10 | 7.41 | 7.48 | 7.06 | 7.36 | 5,561 | -0.94% |
| 2026-07-09 | 7.46 | 7.46 | 7.2 | 7.43 | 3,397 | -4.74% |
| 2026-07-08 | 8.09 | 8.09 | 7.53 | 7.8 | 11,840 | -3.58% |
| 2026-07-07 | 7.94 | 8.13 | 7.6 | 8.09 | 25,566 | +1.12% |
| 2026-07-06 | 8.44 | 8.44 | 8 | 8 | 3,396 | -1.48% |
| 2026-07-02 | 7.81 | 8.5 | 7.7 | 8.12 | 13,645 | -0.12% |
| 2026-07-01 | 7.805 | 8.13 | 7.596 | 8.13 | 3,056 | +10.28% |
| 2026-06-30 | 7.372 | 7.372 | 7.372 | 7.372 | 331 | -4.13% |
| 2026-06-29 | 7.815 | 7.815 | 7.2 | 7.69 | 9,770 | -9.74% |
| 2026-06-26 | 5.89 | 8.58 | 5.89 | 8.52 | 54,943 | +31.08% |
| 2026-06-25 | 6.085 | 6.55 | 5.868 | 6.5 | 2,871 | +0.93% |
| 2026-06-24 | 6.8 | 6.8 | 6.4 | 6.44 | 3,630 | +3.04% |
| 2026-06-23 | 5.84 | 8.01 | 5.84 | 6.25 | 17,922 | +4.17% |
| 2026-06-22 | 6.15 | 6.5 | 5.824 | 6 | 2,718 | -4.91% |
| 2026-06-18 | 6.339 | 6.339 | 6.31 | 6.31 | 1,201 | +8.79% |
| 2026-06-17 | 5.77 | 6.425 | 5.69 | 5.8 | 8,475 | +0.00% |
| 2026-06-16 | 5.87 | 6 | 5.75 | 5.8 | 1,169 | -1.19% |
| 2026-06-15 | 5.88 | 6 | 5.87 | 5.87 | 2,145 | -3.77% |
| 2026-06-12 | 7 | 7.5 | 5.74 | 6.1 | 9,350 | -3.33% |
| 2026-06-11 | 6.25 | 6.445 | 6 | 6.31 | 2,548 | -5.68% |
| 2026-06-09 | 7 | 7 | 6.69 | 6.69 | 646 | -4.43% |
| 2026-06-08 | 6.6 | 7 | 5.41 | 7 | 5,310 | -3.45% |
| 2026-06-04 | 7.31 | 7.35 | 6.3 | 7.25 | 12,345 | -8.72% |
| 2026-06-03 | 7.7 | 7.942 | 7.655 | 7.942 | 1,618 | +1.05% |
| 2026-06-02 | 7.86 | 7.86 | 7.86 | 7.86 | 1,120 | -1.75% |
| 2026-06-01 | 7.7 | 8 | 7.7 | 8 | 1,444 | +3.90% |
| 2026-05-29 | 7.41 | 7.7 | 7.41 | 7.7 | 1,037 | -3.75% |
| 2026-05-28 | 7.625 | 8 | 7.625 | 8 | 694 | +4.64% |
| 2026-05-27 | 7.15 | 7.645 | 7.15 | 7.645 | 3,447 | +4.58% |
| 2026-05-26 | 6.76 | 7.31 | 6.76 | 7.31 | 7,184 | +8.21% |
| 2026-05-22 | 6.99 | 7.44 | 6.755 | 6.755 | 11,753 | -3.50% |
| 2026-05-21 | 7.44 | 7.52 | 6.86 | 7 | 3,255 | -5.41% |
| 2026-05-20 | 8.2 | 8.22 | 6.95 | 7.4 | 8,572 | -10.03% |
| 2026-05-19 | 8.44 | 8.609 | 8.152 | 8.225 | 3,648 | -10.69% |
| 2026-05-18 | 9.21 | 9.25 | 8.9 | 9.21 | 9,427 | +2.91% |
| 2026-05-15 | 9.2 | 9.5 | 8.7 | 8.95 | 10,082 | -3.56% |
| 2026-05-14 | 8.2 | 9.37 | 8.2 | 9.28 | 18,611 | +11.81% |
| 2026-05-13 | 8 | 8.35 | 8 | 8.3 | 6,928 | +1.22% |
| 2026-05-12 | 7.53 | 8.2 | 7.53 | 8.2 | 1,930 | -7.03% |
| 2026-05-11 | 8.35 | 8.9 | 7.97 | 8.82 | 5,944 | +5.63% |
| 2026-05-08 | 8.24 | 8.73 | 8.24 | 8.35 | 7,628 | +1.33% |
| 2026-05-07 | 7.59 | 8.36 | 7.59 | 8.24 | 4,679 | +11.50% |
| 2026-05-06 | 7.37 | 7.39 | 7.37 | 7.39 | 1,894 | -3.96% |
| 2026-05-05 | 7.26 | 7.695 | 7.26 | 7.695 | 1,309 | -0.97% |