AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	0.31	0.32	0.30	0.30	0.30	-4.01%	209,020
Aug 22, 2024	0.35	0.35	0.31	0.31	0.31	-7.21%	171,297
Aug 21, 2024	0.32	0.34	0.31	0.33	0.33	4.39%	251,774
Aug 20, 2024	0.31	0.36	0.30	0.32	0.32	6.33%	557,157
Aug 19, 2024	0.31	0.32	0.29	0.30	0.30	9.77%	337,725
Aug 16, 2024	0.30	0.32	0.26	0.27	0.27	-5.35%	411,220
Aug 15, 2024	0.26	0.30	0.26	0.29	0.29	10.17%	351,005
Aug 14, 2024	0.28	0.28	0.26	0.26	0.26	-7.84%	245,369
Aug 13, 2024	0.32	0.34	0.26	0.28	0.28	-7.09%	562,194
Aug 12, 2024	0.30	0.34	0.28	0.31	0.31	12.37%	762,761
Aug 9, 2024	0.34	0.34	0.27	0.27	0.27	-19.88%	1,070,669
Aug 8, 2024	0.35	0.36	0.30	0.34	0.34	-7.91%	1,476,775
Aug 7, 2024	0.47	0.51	0.32	0.37	0.37	-16.68%	7,070,745
Aug 6, 2024	2.40	2.90	0.38	0.44	0.44	-81.46%	11,914,662
Aug 5, 2024	2.42	2.42	2.23	2.39	2.39	-0.83%	715,108
Aug 2, 2024	1.80	2.70	1.80	2.41	2.41	19.96%	463,115
Aug 1, 2024	1.60	2.07	1.59	2.01	2.01	14.15%	423,078
Jul 31, 2024	1.85	2.00	1.42	1.76	1.76	-20.00%	178,042
Jul 30, 2024	1.80	2.20	1.79	2.20	2.20	22.22%	101,572
Jul 29, 2024	1.36	1.81	1.35	1.80	1.80	32.35%	151,979
Jul 26, 2024	1.10	1.36	1.05	1.36	1.36	29.52%	19,661
Jul 25, 2024	1.00	1.12	0.99	1.05	1.05	5.00%	43,596
Jul 24, 2024	1.02	1.02	1.00	1.00	1.00	-0.99%	1,730
Jul 23, 2024	1.01	1.01	1.01	1.01	1.01	-	600
Jul 22, 2024	1.00	1.01	1.00	1.01	1.01	-	1,184
Jul 19, 2024	1.01	1.01	1.01	1.01	1.01	-	249
Jul 18, 2024	1.01	1.01	1.01	1.01	1.01	-0.98%	838
Jul 17, 2024	1.00	1.02	1.00	1.02	1.02	-0.49%	1,071
Jul 16, 2024	1.01	1.03	1.00	1.03	1.03	1.49%	1,205
Jul 15, 2024	1.00	1.01	1.00	1.01	1.01	-	1,588
Jul 12, 2024	1.00	1.02	1.00	1.01	1.01	1.00%	4,205
Jul 11, 2024	1.00	1.02	1.00	1.00	1.00	-	2,151
Jul 10, 2024	1.01	1.01	1.00	1.00	1.00	-0.99%	4,000
Jul 9, 2024	1.01	1.01	1.01	1.01	1.01	-	219
Jul 8, 2024	1.00	1.02	1.00	1.01	1.01	-1.94%	10,067
Jul 5, 2024	1.03	1.03	1.03	1.03	1.03	0.98%	668
Jul 3, 2024	1.05	1.09	1.02	1.02	1.02	-2.86%	15,727
Jul 2, 2024	1.05	1.06	1.05	1.05	1.05	-	1,155