Get the Stockscreener App
0.30
3.23%
-0.01
After Hours:
.30
Directbooking Technology Co Ltd Stock (ZDAI) Price History
The historical daily chart and data for Directbooking Technology Co Ltd stock (ZDAI), show that the latest closing stock price as of December 12, 2025, is $0.30.
- Directbooking Technology Co Ltd all-time high stock price is $1.0199, occurred on June 18, 2025.
- The lowest Directbooking Technology Co Ltd stock price recorded was $0.2936 on December 12, 2025. Since then, Directbooking Technology Co Ltd's stock price has risen over 2.18% to $0.30 now.
- The 52-week high stock price for ZDAI is $1.0199, representing a 239.97% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for ZDAI is $0.2936, indicating a -2.13% decrease from the current share price, occurred on December 12, 2025.
The table below shows more information about ZDAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.3233 | $0.2936 | $0.0297 | 137,267.0 | -3.23% |
| Dec 11, 2025 | $0.3569 | $0.31 | $0.0469 | 247,003.0 | -9.33% |
| Dec 10, 2025 | $0.366 | $0.3366 | $0.0294 | 45,321.0 | -1.61% |
| Dec 09, 2025 | $0.36 | $0.3259 | $0.0341 | 51,940.0 | -5.47% |
| Dec 08, 2025 | $0.3897 | $0.34 | $0.0497 | 132,342.0 | +4.94% |
| Dec 05, 2025 | $0.36 | $0.3444 | $0.0156 | 64,685.0 | -1.74% |
| Dec 04, 2025 | $0.3595 | $0.3421 | $0.0174 | 106,141.0 | -2.09% |
| Dec 03, 2025 | $0.3648 | $0.346 | $0.0188 | 32,521.0 | +1.42% |
| Dec 02, 2025 | $0.38 | $0.3428 | $0.0372 | 125,921.0 | -5.55% |
| Dec 01, 2025 | $0.3899 | $0.3726 | $0.0173 | 51,437.0 | -1.78% |
| Nov 28, 2025 | $0.387 | $0.3701 | $0.0169 | 44,561.0 | +4.93% |
| Nov 26, 2025 | $0.3795 | $0.36 | $0.0195 | 46,672.0 | -0.83% |
| Nov 25, 2025 | $0.3788 | $0.351 | $0.0278 | 143,712.0 | -4.25% |
| Nov 24, 2025 | $0.399 | $0.3582 | $0.0408 | 167,156.0 | -2.66% |
| Nov 21, 2025 | $0.399 | $0.365 | $0.034 | 54,557.0 | +1.79% |
| Nov 20, 2025 | $0.3985 | $0.37 | $0.0285 | 55,093.0 | -3.71% |
| Nov 19, 2025 | $0.4071 | $0.381 | $0.0261 | 73,500.0 | +0.05% |
| Nov 18, 2025 | $0.4069 | $0.3532 | $0.0537 | 119,857.0 | +5.70% |
| Nov 17, 2025 | $0.3999 | $0.3601 | $0.0398 | 260,525.0 | +2.30% |
| Nov 14, 2025 | $0.3811 | $0.3663 | $0.0148 | 67,464.0 | -2.29% |
Directbooking Technology Co Ltd Stock (ZDAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Directbooking Technology Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZDAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Directbooking Technology Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Directbooking Technology Co Ltd Stock (ZDAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3899 | $0.2936 | $0.0963 | 1,131,845.0 | -22.48% |
| Nov, 2025 | $0.57 | $0.351 | $0.219 | 38,586,722.0 | -21.66% |
| Oct, 2025 | $0.6796 | $0.461 | $0.2186 | 2,042,346.0 | -26.80% |
| Sep, 2025 | $0.889 | $0.385 | $0.504 | 109,987,868.0 | +39.01% |
| Aug, 2025 | $0.6925 | $0.4541 | $0.2384 | 16,361,127.0 | -2.12% |
| Jul, 2025 | $0.7985 | $0.4721 | $0.3264 | 1,446,272.0 | -36.66% |
| Jun, 2025 | $1.02 | $0.7387 | $0.2812 | 3,769,116.0 | -5.33% |
| May, 2025 | $0.98 | $0.6389 | $0.3411 | 7,798,041.0 | +0.00% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):