AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.44	0.47	0.44	0.47	0.47	6.11%	41,206
Jan 16, 2025	0.46	0.46	0.44	0.44	0.44	-3.70%	2,701
Jan 15, 2025	0.44	0.47	0.44	0.46	0.46	4.34%	26,814
Jan 14, 2025	0.44	0.44	0.42	0.44	0.44	-0.48%	14,206
Jan 13, 2025	0.44	0.47	0.42	0.44	0.44	-5.86%	63,097
Jan 10, 2025	0.47	0.48	0.44	0.47	0.47	-2.60%	31,101
Jan 8, 2025	0.48	0.48	0.44	0.48	0.48	-1.70%	14,059
Jan 7, 2025	0.49	0.49	0.42	0.49	0.49	6.66%	111,704
Jan 6, 2025	0.49	0.49	0.46	0.46	0.46	-6.57%	14,287
Jan 3, 2025	0.49	0.50	0.47	0.49	0.49	4.93%	96,258
Jan 2, 2025	0.48	0.48	0.45	0.47	0.47	-1.68%	36,720
Dec 31, 2024	0.49	0.49	0.43	0.48	0.48	-0.21%	59,791
Dec 30, 2024	0.41	0.50	0.41	0.48	0.48	16.38%	189,302
Dec 27, 2024	0.40	0.41	0.37	0.41	0.41	5.22%	55,809
Dec 26, 2024	0.38	0.42	0.35	0.39	0.39	-0.33%	76,754
Dec 24, 2024	0.40	0.40	0.38	0.39	0.39	-4.18%	25,414
Dec 23, 2024	0.40	0.42	0.38	0.41	0.41	2.78%	82,864
Dec 20, 2024	0.41	0.44	0.39	0.40	0.40	-1.02%	20,334
Dec 19, 2024	0.42	0.44	0.40	0.40	0.40	-8.44%	38,555
Dec 18, 2024	0.42	0.47	0.40	0.44	0.44	-0.68%	13,578
Dec 17, 2024	0.51	0.51	0.39	0.44	0.44	-12.00%	136,394
Dec 16, 2024	0.38	0.51	0.38	0.50	0.50	25.60%	270,463
Dec 13, 2024	0.41	0.42	0.37	0.40	0.40	-0.48%	73,190
Dec 12, 2024	0.45	0.46	0.38	0.40	0.40	-3.61%	95,608
Dec 11, 2024	0.43	0.44	0.39	0.42	0.42	-3.49%	30,496
Dec 10, 2024	0.50	0.50	0.42	0.43	0.43	-9.36%	90,841
Dec 9, 2024	0.45	0.52	0.45	0.47	0.47	4.20%	186,317
Dec 6, 2024	0.45	0.47	0.44	0.46	0.46	1.18%	49,909
Dec 5, 2024	0.47	0.47	0.44	0.45	0.45	-1.96%	35,529
Dec 4, 2024	0.44	0.46	0.43	0.46	0.46	1.95%	89,746
Dec 3, 2024	0.38	0.47	0.38	0.45	0.45	12.21%	413,840
Dec 2, 2024	0.39	0.42	0.39	0.40	0.40	-4.48%	71,673
Nov 29, 2024	0.46	0.46	0.39	0.42	0.42	-5.55%	83,505
Nov 27, 2024	0.48	0.48	0.42	0.44	0.44	-6.89%	95,637
Nov 26, 2024	0.50	0.51	0.47	0.48	0.48	-2.25%	50,724
Nov 25, 2024	0.50	0.53	0.48	0.49	0.49	-7.13%	34,995
Nov 22, 2024	0.47	0.54	0.45	0.53	0.53	6.97%	217,974
Nov 21, 2024	0.44	0.53	0.44	0.49	0.49	4.22%	49,003
Nov 20, 2024	0.47	0.54	0.45	0.47	0.47	-10.96%	98,458
Nov 19, 2024	0.54	0.58	0.47	0.53	0.53	-1.03%	134,454
Nov 18, 2024	0.55	0.56	0.51	0.54	0.54	-0.81%	22,589
Nov 15, 2024	0.63	0.65	0.49	0.54	0.54	-9.87%	64,888
Nov 14, 2024	0.66	0.68	0.55	0.60	0.60	-5.06%	151,913
Nov 13, 2024	0.74	0.77	0.61	0.63	0.63	-15.17%	544,731
Nov 12, 2024	0.60	0.81	0.59	0.74	0.74	18.22%	829,009
Nov 11, 2024	0.52	0.65	0.52	0.63	0.63	21.45%	492,466
Nov 8, 2024	0.53	0.54	0.49	0.52	0.52	-7.04%	118,130
Nov 7, 2024	0.54	0.56	0.51	0.56	0.56	3.38%	40,259
Nov 6, 2024	0.52	0.55	0.46	0.54	0.54	-0.19%	226,674
Nov 5, 2024	0.55	0.58	0.50	0.54	0.54	-3.57%	174,128
Nov 4, 2024	0.59	0.59	0.55	0.56	0.56	3.11%	67,341
Nov 1, 2024	0.54	0.59	0.54	0.54	0.54	0.57%	210,680
Oct 31, 2024	0.61	0.63	0.45	0.54	0.54	-14.11%	298,988
Oct 30, 2024	0.69	0.70	0.60	0.63	0.63	-6.15%	530,347
Oct 29, 2024	0.59	0.70	0.57	0.67	0.67	22.28%	1,265,754
Oct 28, 2024	0.45	0.57	0.45	0.55	0.55	24.51%	1,431,639
Oct 25, 2024	0.40	0.55	0.38	0.44	0.44	12.82%	3,267,376
Oct 24, 2024	0.38	0.40	0.36	0.39	0.39	3.88%	174,707
Oct 23, 2024	0.37	0.39	0.36	0.38	0.38	3.42%	362,787
Oct 22, 2024	0.35	0.40	0.35	0.36	0.36	-3.04%	80,925
Oct 21, 2024	0.40	0.42	0.35	0.37	0.37	-6.40%	370,599
Oct 18, 2024	0.33	0.43	0.33	0.40	0.40	15.91%	601,711
Oct 17, 2024	0.34	0.35	0.34	0.35	0.35	-1.43%	156,853
Oct 16, 2024	0.36	0.36	0.34	0.35	0.35	-2.45%	140,351
Oct 15, 2024	0.38	0.39	0.34	0.36	0.36	-5.44%	235,356
Oct 14, 2024	0.33	0.43	0.32	0.38	0.38	9.98%	602,381
Oct 11, 2024	0.31	0.35	0.30	0.35	0.35	9.40%	397,983
Oct 10, 2024	0.31	0.34	0.31	0.32	0.32	1.43%	55,921
Oct 9, 2024	0.32	0.32	0.30	0.31	0.31	-1.71%	95,770
Oct 8, 2024	0.32	0.33	0.30	0.32	0.32	-6.83%	156,368
Oct 7, 2024	0.37	0.37	0.33	0.34	0.34	-8.17%	150,318
Oct 4, 2024	0.37	0.38	0.35	0.37	0.37	5.66%	100,975
Oct 3, 2024	0.35	0.37	0.33	0.35	0.35	-6.89%	213,033
Oct 2, 2024	0.33	0.38	0.32	0.38	0.38	17.47%	787,360
Oct 1, 2024	0.34	0.34	0.30	0.32	0.32	-3.35%	569,848
Sep 30, 2024	0.31	0.34	0.30	0.33	0.33	14.57%	816,279
Sep 27, 2024	0.31	0.40	0.28	0.29	0.29	2.01%	2,662,791
Sep 26, 2024	0.28	0.29	0.28	0.28	0.28	2.98%	132,721
Sep 25, 2024	0.28	0.28	0.27	0.28	0.28	-2.13%	30,641
Sep 24, 2024	0.28	0.29	0.28	0.28	0.28	3.12%	40,106
Sep 23, 2024	0.27	0.28	0.27	0.27	0.27	-0.87%	31,580
Sep 20, 2024	0.27	0.28	0.27	0.28	0.28	-0.76%	39,690
Sep 19, 2024	0.27	0.28	0.27	0.28	0.28	2.59%	32,243
Sep 18, 2024	0.28	0.28	0.27	0.27	0.27	-5.59%	109,140
Sep 17, 2024	0.27	0.29	0.27	0.29	0.29	4.80%	74,159
Sep 16, 2024	0.29	0.29	0.27	0.27	0.27	1.11%	21,673
Sep 13, 2024	0.29	0.29	0.27	0.27	0.27	-4.02%	194,959
Sep 12, 2024	0.32	0.32	0.28	0.28	0.28	-17.26%	215,462
Sep 11, 2024	0.27	0.34	0.27	0.34	0.34	26.11%	595,184
Sep 10, 2024	0.27	0.28	0.26	0.27	0.27	2.08%	130,077
Sep 9, 2024	0.27	0.28	0.26	0.26	0.26	-1.12%	77,233
Sep 6, 2024	0.28	0.28	0.27	0.27	0.27	-1.51%	64,162
Sep 5, 2024	0.28	0.29	0.27	0.27	0.27	-3.25%	79,481
Sep 4, 2024	0.27	0.29	0.26	0.28	0.28	5.10%	130,903
Sep 3, 2024	0.27	0.28	0.26	0.27	0.27	0.64%	116,242
Aug 30, 2024	0.27	0.28	0.26	0.27	0.27	-0.79%	145,550
Aug 29, 2024	0.27	0.28	0.26	0.27	0.27	0.87%	130,524
Aug 28, 2024	0.27	0.28	0.26	0.26	0.26	-2.72%	355,075
Aug 27, 2024	0.29	0.29	0.27	0.27	0.27	-4.46%	69,453
Aug 26, 2024	0.30	0.30	0.27	0.28	0.28	-3.94%	350,527