DirectBooking Technology Stock Price History
NASDAQ: ZDAIConsumer DiscretionaryGeneral Bldg Contractors - Nonresidential BldgsUSD
1.36-0.02 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZDAI price history at a glance
The price history for DirectBooking Technology (ZDAI) on this page begins on July 22, 2024, when the stock closed at $74.40; it most recently closed at $1.36 on October 5, 2026. The highest price in this record is $1,717.76, reached on November 25, 2024; the latest close is 99.9% below that peak. Over roughly 2 years the share price changed -98.2%, a -83.7% compound annual price return (excluding dividends).
In the last 12 months alone, ZDAI has lost 86.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $1,717.76
- Date of high
- Nov 25, 2024
- Low since 2024
- $1.30
- Date of low
- May 11, 2026
- 52-week high
- $12.00
- 52-week low
- $1.30
- IPO year
- 2024
- Last close
- $1.36
ZDAI returns
1 week
-13.81%
1 month
-15.00%
3 months
-30.26%
6 months
-64.21%
Year to date
-58.33%
1 year
-85.97%
ZDAI price return, excluding dividends.
ZDAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.36 | -60.28% |
| 2025 | 3.42 | -85.59% |
| 2024* | 23.76 | -68.06% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ZDAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | |
| 1.43 | 1.43 | 1.35 | 1.38 | -1.41% | |
| 1.45 | 1.55 | 1.37 | 1.40 | -1.63% | |
| 1.52 | 1.52 | 1.34 | 1.42 | -1.18% | |
| 1.45 | 1.47 | 1.41 | 1.44 | -8.75% | |
| 1.61 | 1.61 | 1.50 | 1.58 | +4.50% | |
| 1.70 | 1.70 | 1.41 | 1.51 | -3.76% | |
| 1.56 | 1.57 | 1.53 | 1.57 | +4.60% | |
| 1.72 | 1.72 | 1.43 | 1.50 | -9.09% | |
| 1.61 | 1.67 | 1.59 | 1.65 | +2.48% | |
| 1.65 | 1.67 | 1.59 | 1.61 | +1.58% | |
| 1.55 | 1.68 | 1.51 | 1.59 | -2.16% | |
| 1.50 | 1.62 | 1.50 | 1.62 | -2.41% | |
| 1.72 | 1.72 | 1.59 | 1.66 | +5.06% | |
| 1.51 | 1.61 | 1.48 | 1.58 | -0.63% | |
| 1.50 | 1.59 | 1.46 | 1.59 | +0.76% | |
| 1.50 | 1.59 | 1.50 | 1.58 | -0.13% | |
| 1.59 | 1.67 | 1.54 | 1.58 | -4.24% | |
| 1.67 | 1.77 | 1.63 | 1.65 | +8.20% | |
| 1.57 | 1.57 | 1.50 | 1.53 | +0.99% | |
| 1.60 | 1.68 | 1.50 | 1.51 | +0.67% | |
| 1.52 | 1.61 | 1.50 | 1.50 | -6.25% | |
| 1.50 | 1.60 | 1.49 | 1.60 | -0.31% | |
| 1.63 | 1.65 | 1.56 | 1.61 | -3.31% | |
| 1.71 | 1.71 | 1.60 | 1.66 | +3.75% | |
| 1.52 | 1.68 | 1.52 | 1.60 | +1.27% | |
| 1.57 | 1.63 | 1.55 | 1.58 | -3.07% | |
| 1.57 | 1.78 | 1.55 | 1.63 | +0.62% | |
| 1.63 | 1.67 | 1.56 | 1.62 | -1.82% | |
| 1.70 | 1.71 | 1.59 | 1.65 | -3.23% | |
| 1.68 | 1.71 | 1.63 | 1.71 | +2.10% | |
| 1.63 | 1.68 | 1.63 | 1.67 | 0.00% | |
| 1.65 | 1.70 | 1.64 | 1.67 | 0.00% | |
| 1.69 | 1.69 | 1.64 | 1.67 | -1.18% | |
| 1.60 | 1.74 | 1.56 | 1.69 | +5.62% | |
| 1.63 | 1.70 | 1.58 | 1.60 | -1.84% | |
| 1.64 | 1.75 | 1.59 | 1.63 | +1.87% | |
| 1.67 | 1.67 | 1.57 | 1.60 | -5.33% | |
| 1.63 | 1.69 | 1.57 | 1.69 | +4.32% | |
| 1.61 | 1.68 | 1.55 | 1.62 | -4.42% | |
| 1.70 | 1.76 | 1.65 | 1.70 | -3.69% | |
| 1.73 | 1.79 | 1.60 | 1.76 | -2.76% | |
| 1.87 | 2.47 | 1.68 | 1.81 | -3.05% | |
| 1.83 | 1.94 | 1.76 | 1.87 | +1.47% | |
| 1.69 | 1.84 | 1.69 | 1.84 | +6.36% | |
| 1.66 | 1.73 | 1.60 | 1.73 | 0.00% | |
| 1.77 | 1.77 | 1.60 | 1.73 | +1.76% | |
| 1.65 | 1.79 | 1.62 | 1.70 | +1.19% | |
| 1.57 | 1.70 | 1.57 | 1.68 | +1.82% | |
| 1.55 | 1.66 | 1.55 | 1.65 | +0.61% | |
| 1.54 | 1.70 | 1.54 | 1.64 | -0.24% | |
| 1.70 | 1.72 | 1.58 | 1.64 | -3.29% | |
| 1.69 | 1.70 | 1.64 | 1.70 | -1.16% | |
| 1.70 | 1.78 | 1.68 | 1.72 | +1.78% | |
| 1.83 | 1.83 | 1.68 | 1.69 | -2.31% | |
| 1.77 | 1.82 | 1.70 | 1.73 | -2.81% | |
| 1.72 | 1.86 | 1.66 | 1.78 | +2.30% | |
| 1.86 | 2.29 | 1.60 | 1.74 | -8.90% | |
| 1.93 | 1.98 | 1.70 | 1.91 | +0.53% | |
| 1.84 | 1.96 | 1.82 | 1.90 | 0.00% | |
| 1.89 | 1.99 | 1.88 | 1.90 | -2.06% | |
| 1.87 | 1.96 | 1.83 | 1.94 | +2.11% | |
| 1.90 | 2.00 | 1.88 | 1.90 | -3.06% | |
| 1.95 | 2.00 | 1.92 | 1.96 | +0.51% | |
| 2.00 | 2.00 | 1.68 | 1.95 | -3.47% | |
| 1.83 | 2.04 | 1.83 | 2.02 | +4.12% | |
| 1.83 | 2.00 | 1.80 | 1.94 | +2.65% | |
| 1.91 | 1.99 | 1.82 | 1.89 | -2.58% | |
| 1.90 | 1.99 | 1.87 | 1.94 | -1.52% | |
| 1.81 | 1.97 | 1.76 | 1.97 | +2.07% | |
| 1.89 | 2.02 | 1.81 | 1.93 | -1.03% | |
| 1.99 | 2.14 | 1.95 | 1.95 | -7.58% | |
| 1.94 | 2.19 | 1.77 | 2.11 | -6.22% | |
| 2.45 | 3.00 | 1.91 | 2.25 | +4.65% | |
| 2.24 | 2.55 | 2.05 | 2.15 | -4.02% | |
| 2.28 | 2.28 | 2.15 | 2.24 | -2.18% | |
| 2.50 | 2.50 | 2.15 | 2.29 | -9.49% | |
| 2.54 | 2.60 | 2.41 | 2.53 | -4.89% | |
| 2.66 | 2.66 | 2.58 | 2.66 | -1.12% | |
| 2.45 | 2.74 | 2.45 | 2.69 | -3.24% | |
| 2.68 | 2.87 | 2.53 | 2.78 | +0.36% | |
| 2.55 | 2.86 | 2.46 | 2.77 | +4.53% | |
| 2.70 | 2.70 | 2.60 | 2.65 | -5.36% | |
| 2.82 | 2.96 | 2.66 | 2.80 | -5.41% | |
| 2.89 | 2.99 | 2.79 | 2.96 | +0.68% | |
| 2.96 | 2.96 | 2.76 | 2.94 | +2.08% | |
| 2.82 | 2.88 | 2.60 | 2.88 | -1.03% | |
| 2.83 | 2.93 | 2.61 | 2.91 | -1.02% | |
| 2.91 | 2.98 | 2.66 | 2.94 | +7.30% | |
| 3.03 | 3.06 | 2.69 | 2.74 | -11.33% | |
| 2.93 | 3.20 | 2.65 | 3.09 | +5.82% | |
| 2.37 | 3.14 | 2.37 | 2.92 | +24.26% | |
| 2.09 | 2.38 | 2.03 | 2.35 | +6.33% | |
| 2.05 | 2.22 | 2.05 | 2.21 | +3.76% | |
| 2.04 | 2.13 | 1.90 | 2.13 | +1.91% | |
| 1.98 | 2.14 | 1.97 | 2.09 | +3.47% | |
| 1.94 | 2.15 | 1.93 | 2.02 | +1.00% | |
| 1.75 | 2.02 | 1.72 | 2.00 | +10.50% | |
| 1.87 | 1.99 | 1.74 | 1.81 | -6.22% | |
| 1.82 | 1.96 | 1.60 | 1.93 | +8.43% | |
| 1.83 | 1.94 | 1.46 | 1.78 | +22.76% | |
| 1.64 | 1.64 | 1.30 | 1.45 | -13.69% | |
| 1.84 | 1.84 | 1.57 | 1.68 | -8.20% | |
| 1.94 | 1.94 | 1.79 | 1.83 | -4.69% | |
| 1.91 | 1.95 | 1.81 | 1.92 | -3.03% | |
| 2.04 | 2.08 | 1.85 | 1.98 | -9.17% | |
| 2.20 | 2.23 | 2.12 | 2.18 | -0.91% | |
| 2.14 | 2.52 | 2.14 | 2.20 | +0.92% | |
| 1.90 | 2.19 | 1.90 | 2.18 | +10.66% | |
| 1.94 | 2.02 | 1.89 | 1.97 | -0.51% | |
| 2.14 | 2.24 | 1.74 | 1.98 | -10.00% | |
| 2.26 | 2.27 | 2.18 | 2.20 | -0.90% | |
| 2.19 | 2.22 | 2.10 | 2.22 | -0.80% | |
| 2.20 | 2.26 | 2.10 | 2.24 | -2.27% | |
| 2.52 | 2.52 | 2.25 | 2.29 | -4.98% | |
| 2.53 | 2.53 | 2.40 | 2.41 | -1.63% | |
| 2.72 | 2.72 | 2.37 | 2.45 | -1.61% | |
| 2.48 | 2.63 | 2.30 | 2.49 | -4.60% | |
| 2.58 | 2.67 | 2.16 | 2.61 | -3.33% | |
| 2.86 | 2.86 | 2.50 | 2.70 | -13.74% | |
| 2.94 | 3.33 | 2.74 | 3.13 | -20.76% | |
| 4.74 | 11.48 | 3.26 | 3.95 | +4.50% | |
| 3.60 | 3.81 | 3.35 | 3.78 | +1.89% | |
| 3.40 | 3.84 | 3.40 | 3.71 | -1.77% | |
| 3.78 | 3.78 | 3.63 | 3.78 | -0.61% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 3.69 | 3.80 | 3.61 | 3.80 | -3.60% | |
| 3.85 | 3.94 | 3.85 | 3.94 | +8.90% | |
| 4.00 | 4.00 | 3.62 | 3.62 | -0.36% | |
| 3.76 | 3.90 | 3.62 | 3.63 | -8.14% | |
| 3.81 | 3.96 | 3.81 | 3.96 | +6.89% | |
| 3.51 | 3.85 | 3.34 | 3.70 | +5.11% | |
| 3.33 | 3.53 | 3.33 | 3.52 | -0.28% | |
| 3.70 | 3.70 | 3.37 | 3.53 | +3.52% | |
| 4.00 | 4.20 | 3.39 | 3.41 | -7.34% | |
| 4.10 | 4.10 | 3.58 | 3.68 | +0.82% | |
| 3.54 | 3.65 | 3.34 | 3.65 | +2.82% | |
| 3.63 | 3.63 | 3.48 | 3.55 | -3.01% | |
| 3.65 | 3.66 | 3.35 | 3.66 | 0.00% | |
| 3.73 | 3.86 | 3.36 | 3.66 | -3.94% | |
| 4.02 | 4.02 | 3.81 | 3.81 | -4.27% | |
| 4.01 | 4.01 | 3.78 | 3.98 | -5.24% | |
| 4.24 | 4.24 | 4.20 | 4.20 | -1.18% | |
| 4.29 | 4.30 | 4.24 | 4.25 | +2.41% | |
| 4.39 | 4.39 | 4.02 | 4.15 | +3.75% | |
| 4.15 | 4.15 | 4.00 | 4.00 | -4.08% | |
| 4.28 | 4.28 | 4.17 | 4.17 | +0.97% | |
| 4.34 | 4.34 | 3.95 | 4.13 | -0.51% | |
| 4.09 | 4.34 | 3.80 | 4.15 | -5.23% | |
| 4.02 | 4.45 | 4.00 | 4.38 | +2.34% | |
| 4.54 | 4.54 | 4.28 | 4.28 | -4.46% | |
| 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | |
| 4.41 | 4.62 | 3.64 | 4.54 | +1.34% | |
| 4.08 | 4.71 | 3.99 | 4.48 | +8.21% | |
| 4.25 | 4.25 | 4.10 | 4.14 | -5.37% | |
| 4.42 | 4.60 | 4.28 | 4.38 | -2.78% | |
| 4.40 | 4.68 | 4.20 | 4.50 | +2.27% | |
| 4.32 | 4.47 | 4.32 | 4.40 | +1.38% | |
| 4.24 | 4.34 | 4.07 | 4.34 | +2.84% | |
| 4.06 | 4.24 | 4.06 | 4.22 | -11.90% | |
| 5.30 | 5.30 | 4.44 | 4.79 | -9.62% | |
| 6.56 | 6.56 | 4.72 | 5.30 | -25.23% | |
| 6.40 | 7.09 | 6.27 | 7.09 | +11.87% | |
| 5.74 | 6.34 | 5.01 | 6.34 | +4.21% | |
| 5.04 | 6.08 | 5.04 | 6.08 | +9.51% | |
| 5.30 | 5.66 | 4.93 | 5.55 | +4.83% | |
| 5.60 | 6.16 | 5.22 | 5.30 | -14.03% | |
| 7.92 | 12.00 | 4.61 | 6.16 | -10.26% | |
| 7.22 | 8.21 | 6.58 | 6.86 | -6.94% | |
| 8.00 | 8.48 | 7.22 | 7.38 | -8.53% | |
| 8.06 | 8.78 | 7.76 | 8.06 | -4.91% | |
| 7.84 | 9.15 | 7.68 | 8.48 | +1.34% | |
| 7.04 | 8.93 | 7.02 | 8.37 | +19.13% | |
| 7.87 | 8.14 | 6.42 | 7.02 | -14.09% | |
| 9.60 | 9.60 | 7.79 | 8.18 | -14.83% | |
| 9.89 | 9.89 | 9.28 | 9.60 | -3.23% | |
| 10.00 | 10.05 | 8.32 | 9.92 | -4.17% | |
| 11.09 | 11.09 | 10.08 | 10.35 | -7.57% | |
| 10.56 | 11.52 | 10.06 | 11.20 | +10.24% | |
| 9.79 | 10.56 | 8.96 | 10.16 | +2.42% | |
| 10.40 | 10.40 | 8.80 | 9.92 | +12.12% | |
| 7.23 | 9.74 | 6.74 | 8.85 | +19.70% | |
| 8.70 | 8.70 | 7.04 | 7.39 | -18.66% | |
| 8.96 | 10.19 | 8.96 | 9.09 | -6.43% | |
| 7.52 | 9.74 | 7.22 | 9.71 | +26.46% | |
| 5.60 | 8.00 | 5.33 | 7.68 | +21.52% | |
| 4.42 | 6.40 | 4.00 | 6.32 | +35.74% | |
| 3.84 | 4.80 | 3.65 | 4.66 | +18.78% | |
| 3.92 | 4.00 | 3.86 | 3.92 | -0.81% | |
| 3.82 | 3.95 | 3.82 | 3.95 | +3.35% | |
| 3.68 | 3.82 | 3.66 | 3.82 | 0.00% | |
| 3.84 | 4.00 | 3.38 | 3.82 | +0.84% | |
| 3.74 | 3.94 | 3.54 | 3.79 | +10.75% | |
| 3.34 | 3.52 | 3.28 | 3.42 | +4.90% | |
| 3.36 | 3.58 | 3.20 | 3.26 | -2.86% | |
| 3.20 | 3.44 | 3.20 | 3.36 | 0.00% | |
| 3.57 | 3.70 | 3.30 | 3.36 | -7.08% | |
| 3.84 | 3.84 | 3.55 | 3.62 | -3.83% | |
| 3.87 | 3.90 | 3.54 | 3.76 | -3.29% | |
| 4.19 | 4.38 | 3.86 | 3.89 | -6.18% | |
| 3.89 | 4.21 | 3.89 | 4.14 | -4.78% | |
| 4.37 | 4.42 | 3.98 | 4.35 | +9.24% | |
| 3.54 | 3.98 | 3.52 | 3.98 | -1.97% | |
| 4.58 | 4.77 | 4.02 | 4.06 | -14.77% | |
| 4.50 | 4.80 | 4.48 | 4.77 | +6.05% | |
| 4.64 | 4.72 | 4.42 | 4.50 | -6.33% | |
| 4.96 | 5.17 | 4.70 | 4.80 | -3.23% | |
| 5.52 | 5.71 | 4.96 | 4.96 | -9.36% | |
| 5.68 | 5.86 | 5.39 | 5.47 | -1.72% | |
| 5.22 | 5.76 | 5.22 | 5.57 | -5.43% | |
| 5.60 | 6.24 | 5.44 | 5.89 | +5.14% | |
| 5.52 | 5.76 | 5.50 | 5.60 | -2.23% | |
| 5.58 | 5.76 | 5.47 | 5.73 | -1.65% | |
| 5.54 | 5.84 | 5.54 | 5.82 | +1.39% | |
| 6.08 | 6.08 | 5.49 | 5.74 | -5.53% | |
| 5.97 | 6.24 | 5.97 | 6.08 | -1.81% | |
| 6.06 | 6.19 | 5.92 | 6.19 | +4.88% | |
| 5.95 | 6.08 | 5.76 | 5.90 | -0.81% | |
| 5.94 | 6.06 | 5.62 | 5.95 | -4.12% | |
| 5.89 | 6.38 | 5.73 | 6.21 | -2.76% | |
| 5.92 | 6.38 | 5.84 | 6.38 | +1.79% | |
| 6.08 | 6.38 | 5.92 | 6.27 | -3.69% | |
| 6.29 | 6.51 | 6.10 | 6.51 | 0.00% | |
| 5.84 | 6.51 | 5.65 | 6.51 | +5.71% | |
| 5.89 | 6.40 | 5.76 | 6.16 | +2.39% | |
| 6.02 | 6.10 | 5.86 | 6.02 | -2.34% | |
| 6.61 | 6.82 | 6.08 | 6.16 | -3.02% | |
| 6.32 | 6.70 | 6.24 | 6.35 | -2.93% | |
| 6.38 | 6.72 | 6.21 | 6.54 | -0.49% | |
| 6.02 | 6.74 | 6.02 | 6.58 | +4.05% | |
| 6.35 | 6.37 | 6.02 | 6.32 | -6.62% | |
| 6.93 | 7.06 | 6.27 | 6.77 | -18.65% | |
| 8.30 | 9.12 | 7.23 | 8.32 | +14.04% | |
| 7.68 | 7.71 | 7.14 | 7.30 | -2.98% | |
| 7.89 | 7.89 | 7.36 | 7.52 | -4.86% | |
| 8.38 | 8.38 | 7.84 | 7.90 | +0.82% | |
| 7.82 | 8.11 | 7.65 | 7.84 | +2.30% | |
| 7.92 | 8.00 | 7.38 | 7.66 | -2.24% | |
| 8.48 | 8.48 | 7.84 | 7.84 | -5.04% | |
| 7.86 | 8.46 | 7.78 | 8.26 | +7.50% | |
| 8.24 | 8.29 | 7.68 | 7.68 | -7.87% | |
| 8.42 | 8.80 | 8.00 | 8.34 | -0.57% | |
| 8.35 | 8.64 | 8.19 | 8.38 | -2.06% | |
| 8.51 | 8.56 | 8.18 | 8.56 | 0.00% | |
| 8.45 | 8.99 | 8.34 | 8.56 | +2.69% | |
| 9.01 | 9.01 | 8.00 | 8.34 | -3.16% | |
| 9.39 | 9.39 | 8.48 | 8.61 | -8.03% | |
| 9.14 | 9.60 | 9.10 | 9.36 | +2.81% | |
| 8.50 | 9.17 | 8.50 | 9.10 | +0.71% | |
| 9.57 | 9.57 | 8.43 | 9.04 | +0.53% | |
| 9.60 | 9.79 | 8.99 | 8.99 | -7.26% | |
| 9.60 | 10.08 | 9.38 | 9.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZDAI chart for longer ranges.