DirectBooking Technology Co., Ltd. Class A ZDAI
NASDAQ · United States · Transportation
$1.57-0.00 (-0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.57 | -0.23% | $1.70 | $1.70 | $1.44 | 13.69K |
| 2026-09-30 | $1.57 | +4.60% | $1.56 | $1.57 | $1.53 | 4.20K |
| 2026-09-29 | $1.50 | -9.09% | $1.72 | $1.72 | $1.43 | 17.00K |
| 2026-09-28 | $1.65 | +2.48% | $1.61 | $1.67 | $1.59 | 9.10K |
| 2026-09-25 | $1.61 | +1.58% | $1.65 | $1.67 | $1.59 | 7.70K |
| 2026-09-24 | $1.59 | -2.16% | $1.55 | $1.68 | $1.51 | 11.20K |
| 2026-09-23 | $1.62 | -2.41% | $1.50 | $1.62 | $1.50 | 3.40K |
| 2026-09-22 | $1.66 | +5.06% | $1.72 | $1.72 | $1.59 | 12.30K |
| 2026-09-21 | $1.58 | -0.63% | $1.51 | $1.61 | $1.48 | 7.10K |
| 2026-09-18 | $1.59 | +0.76% | $1.50 | $1.59 | $1.46 | 4.40K |
| 2026-09-17 | $1.58 | -0.13% | $1.50 | $1.59 | $1.50 | 7.00K |
| 2026-09-16 | $1.58 | -4.24% | $1.59 | $1.67 | $1.54 | 8.80K |
| 2026-09-15 | $1.65 | +8.20% | $1.67 | $1.77 | $1.63 | 28.30K |
| 2026-09-14 | $1.52 | +0.99% | $1.57 | $1.57 | $1.50 | 2.70K |
| 2026-09-11 | $1.51 | +0.67% | $1.60 | $1.68 | $1.50 | 11.10K |
| 2026-09-10 | $1.50 | -6.25% | $1.52 | $1.61 | $1.50 | 8.90K |
| 2026-09-09 | $1.60 | -0.31% | $1.50 | $1.60 | $1.49 | 3.80K |
| 2026-09-08 | $1.61 | -3.31% | $1.63 | $1.65 | $1.56 | 7.10K |
| 2026-09-04 | $1.66 | +3.75% | $1.71 | $1.71 | $1.60 | 5.50K |
| 2026-09-03 | $1.60 | +1.27% | $1.52 | $1.68 | $1.51 | 4.50K |
| 2026-09-02 | $1.58 | -3.07% | $1.57 | $1.63 | $1.55 | 14.50K |
| 2026-09-01 | $1.63 | +0.62% | $1.57 | $1.78 | $1.55 | 18.80K |
| 2026-08-31 | $1.62 | -1.82% | $1.63 | $1.66 | $1.56 | 10.70K |
| 2026-08-28 | $1.65 | -3.23% | $1.70 | $1.71 | $1.59 | 6.50K |
| 2026-08-27 | $1.71 | +2.10% | $1.68 | $1.71 | $1.63 | 8.40K |
| 2026-08-26 | $1.67 | 0.00% | $1.63 | $1.68 | $1.63 | 4.40K |
| 2026-08-25 | $1.67 | 0.00% | $1.65 | $1.70 | $1.63 | 3.60K |
| 2026-08-24 | $1.67 | -1.18% | $1.69 | $1.69 | $1.64 | 3.50K |
| 2026-08-21 | $1.69 | +5.63% | $1.60 | $1.74 | $1.56 | 13.60K |
| 2026-08-20 | $1.60 | -1.84% | $1.63 | $1.70 | $1.58 | 37.90K |
| 2026-08-19 | $1.63 | +1.87% | $1.64 | $1.75 | $1.59 | 14.70K |
| 2026-08-18 | $1.60 | -5.33% | $1.67 | $1.67 | $1.57 | 4.40K |
| 2026-08-17 | $1.69 | +4.32% | $1.63 | $1.69 | $1.57 | 16.60K |
| 2026-08-14 | $1.62 | -4.42% | $1.61 | $1.68 | $1.55 | 41.80K |
| 2026-08-13 | $1.70 | -3.69% | $1.70 | $1.76 | $1.65 | 23.30K |
| 2026-08-12 | $1.76 | -2.76% | $1.73 | $1.79 | $1.60 | 84.50K |
| 2026-08-11 | $1.81 | -3.05% | $1.87 | $2.47 | $1.68 | 791.00K |
| 2026-08-10 | $1.87 | +1.47% | $1.83 | $1.94 | $1.76 | 23.90K |
| 2026-08-07 | $1.84 | +6.36% | $1.69 | $1.84 | $1.69 | 12.00K |
| 2026-08-06 | $1.73 | 0.00% | $1.66 | $1.73 | $1.60 | 7.50K |
| 2026-08-05 | $1.73 | +1.76% | $1.77 | $1.77 | $1.60 | 5.40K |
| 2026-08-04 | $1.70 | +1.19% | $1.65 | $1.79 | $1.62 | 11.40K |
| 2026-08-03 | $1.68 | +1.82% | $1.57 | $1.70 | $1.57 | 22.00K |
| 2026-07-31 | $1.65 | +0.61% | $1.55 | $1.66 | $1.55 | 5.60K |
| 2026-07-30 | $1.64 | -0.24% | $1.54 | $1.70 | $1.54 | 12.70K |
| 2026-07-29 | $1.64 | -3.29% | $1.70 | $1.72 | $1.58 | 15.90K |
| 2026-07-28 | $1.70 | -1.16% | $1.69 | $1.70 | $1.63 | 8.90K |
| 2026-07-27 | $1.72 | +1.78% | $1.70 | $1.78 | $1.68 | 8.80K |
| 2026-07-24 | $1.69 | -2.31% | $1.83 | $1.83 | $1.68 | 6.30K |
| 2026-07-23 | $1.73 | -2.81% | $1.77 | $1.82 | $1.70 | 22.50K |
| 2026-07-22 | $1.78 | +2.30% | $1.72 | $1.86 | $1.66 | 24.90K |
| 2026-07-21 | $1.74 | -8.90% | $1.86 | $2.29 | $1.60 | 441.00K |
| 2026-07-20 | $1.91 | +0.53% | $1.92 | $1.98 | $1.70 | 12.00K |
| 2026-07-17 | $1.90 | 0.00% | $1.84 | $1.96 | $1.82 | 9.80K |
| 2026-07-16 | $1.90 | -2.06% | $1.89 | $1.99 | $1.88 | 9.10K |
| 2026-07-15 | $1.94 | +2.11% | $1.87 | $1.96 | $1.83 | 27.20K |
| 2026-07-14 | $1.90 | -3.06% | $1.90 | $2.00 | $1.88 | 24.30K |
| 2026-07-13 | $1.96 | +0.51% | $1.95 | $2.00 | $1.92 | 31.30K |
| 2026-07-10 | $1.95 | -3.47% | $2.00 | $2.00 | $1.68 | 36.90K |
| 2026-07-09 | $2.02 | +4.12% | $1.83 | $2.04 | $1.83 | 29.00K |
| 2026-07-08 | $1.94 | +2.65% | $1.83 | $2.00 | $1.80 | 43.00K |
| 2026-07-07 | $1.89 | -2.58% | $1.91 | $1.99 | $1.82 | 41.10K |
| 2026-07-06 | $1.94 | -1.52% | $1.90 | $1.99 | $1.87 | 33.20K |
| 2026-07-02 | $1.97 | +2.07% | $1.81 | $1.97 | $1.76 | 82.70K |
| 2026-07-01 | $1.93 | -1.03% | $1.89 | $2.02 | $1.81 | 87.50K |
| 2026-06-30 | $1.95 | -7.58% | $1.99 | $2.14 | $1.95 | 110.00K |
| 2026-06-29 | $2.11 | -6.22% | $1.94 | $2.19 | $1.77 | 206.90K |
| 2026-06-26 | $2.25 | +4.65% | $2.45 | $3.00 | $1.91 | 23.91M |
| 2026-06-25 | $2.15 | -4.02% | $2.24 | $2.55 | $2.05 | 101.00K |
| 2026-06-24 | $2.24 | -2.18% | $2.28 | $2.28 | $2.15 | 4.60K |
| 2026-06-23 | $2.29 | -9.49% | $2.50 | $2.50 | $2.15 | 10.00K |
| 2026-06-22 | $2.53 | -4.89% | $2.54 | $2.60 | $2.41 | 2.60K |
| 2026-06-18 | $2.66 | -1.12% | $2.66 | $2.66 | $2.58 | 6.10K |
| 2026-06-17 | $2.69 | -3.24% | $2.44 | $2.73 | $2.44 | 17.10K |
| 2026-06-16 | $2.78 | +0.36% | $2.68 | $2.87 | $2.53 | 48.70K |
| 2026-06-15 | $2.77 | +4.53% | $2.55 | $2.86 | $2.46 | 59.80K |
| 2026-06-12 | $2.65 | -5.36% | $2.70 | $2.70 | $2.60 | 4.00K |
| 2026-06-11 | $2.80 | -5.41% | $2.82 | $2.96 | $2.66 | 13.80K |
| 2026-06-10 | $2.96 | +0.68% | $2.89 | $2.99 | $2.79 | 9.80K |
| 2026-06-09 | $2.94 | +2.08% | $2.96 | $2.96 | $2.76 | 21.30K |
| 2026-06-08 | $2.88 | -1.03% | $2.82 | $2.88 | $2.60 | 11.10K |
| 2026-06-05 | $2.91 | -1.02% | $2.83 | $2.93 | $2.61 | 11.70K |
| 2026-06-04 | $2.94 | +7.30% | $2.91 | $2.98 | $2.66 | 18.20K |
| 2026-06-03 | $2.74 | -11.33% | $3.03 | $3.06 | $2.69 | 20.80K |
| 2026-06-02 | $3.09 | +5.82% | $2.93 | $3.20 | $2.65 | 34.30K |
| 2026-06-01 | $2.92 | +24.26% | $2.37 | $3.14 | $2.37 | 125.20K |
| 2026-05-29 | $2.35 | +6.33% | $2.09 | $2.38 | $2.03 | 14.70K |
| 2026-05-28 | $2.21 | +3.76% | $2.05 | $2.22 | $2.05 | 29.80K |
| 2026-05-27 | $2.13 | +1.91% | $2.04 | $2.13 | $1.90 | 33.30K |
| 2026-05-26 | $2.09 | +3.47% | $1.98 | $2.14 | $1.97 | 26.80K |