AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.68	0.71	0.54	0.60	0.60	-14.29%	45,723
Jun 4, 2025	0.78	0.79	0.68	0.70	0.70	-11.76%	114,899
Jun 3, 2025	0.77	0.79	0.73	0.79	0.79	-4.42%	62,411
Jun 2, 2025	0.75	0.83	0.70	0.83	0.83	10.70%	34,454
May 30, 2025	0.80	0.80	0.68	0.75	0.75	-11.79%	125,702
May 29, 2025	0.82	0.89	0.80	0.85	0.85	6.25%	32,385
May 28, 2025	0.77	0.82	0.76	0.80	0.80	1.39%	38,124
May 27, 2025	0.77	0.82	0.74	0.79	0.79	5.31%	7,197
May 23, 2025	0.75	0.78	0.73	0.75	0.75	-3.83%	114,427
May 22, 2025	0.74	0.78	0.73	0.78	0.78	-0.12%	11,921
May 21, 2025	0.83	0.83	0.75	0.78	0.78	-3.72%	39,066
May 20, 2025	0.85	0.85	0.80	0.81	0.81	2.52%	12,720
May 19, 2025	0.74	0.80	0.73	0.79	0.79	5.40%	21,139
May 16, 2025	0.73	0.80	0.73	0.75	0.75	-8.57%	32,912
May 15, 2025	0.94	0.94	0.70	0.82	0.82	-12.80%	45,533
May 14, 2025	0.95	0.96	0.89	0.94	0.94	-0.08%	119,934
May 13, 2025	0.92	0.97	0.90	0.94	0.94	4.68%	166,464
May 12, 2025	0.86	0.90	0.84	0.90	0.90	4.82%	78,715
May 9, 2025	0.83	0.88	0.83	0.86	0.86	3.44%	82,129
May 8, 2025	0.79	0.84	0.78	0.83	0.83	1.20%	16,006
May 7, 2025	0.82	0.83	0.80	0.82	0.82	-4.04%	11,425
May 6, 2025	0.77	0.86	0.77	0.85	0.85	4.13%	142,910
May 5, 2025	0.75	0.84	0.75	0.82	0.82	1.55%	29,695
May 2, 2025	0.78	0.82	0.78	0.81	0.81	-4.03%	43,885
May 1, 2025	0.76	0.87	0.75	0.84	0.84	9.13%	119,877
Apr 30, 2025	0.70	0.77	0.67	0.77	0.77	2.59%	108,956
Apr 29, 2025	0.73	0.81	0.73	0.75	0.75	-1.71%	36,018
Apr 28, 2025	0.70	0.84	0.70	0.76	0.76	1.22%	57,081
Apr 25, 2025	0.77	0.77	0.70	0.76	0.76	-2.26%	49,450
Apr 24, 2025	0.76	0.78	0.66	0.77	0.77	5.19%	239,932
Apr 23, 2025	0.85	0.85	0.73	0.73	0.73	-14.11%	78,458
Apr 22, 2025	0.87	0.87	0.83	0.86	0.86	0.88%	94,814
Apr 21, 2025	0.71	0.86	0.69	0.85	0.85	16.20%	242,053
Apr 17, 2025	0.73	0.78	0.68	0.73	0.73	-3.53%	111,451
Apr 16, 2025	0.72	0.78	0.63	0.76	0.76	3.63%	164,125
Apr 15, 2025	0.55	0.75	0.55	0.73	0.73	23.94%	719,862
Apr 14, 2025	0.47	0.61	0.47	0.59	0.59	17.80%	197,050
Apr 11, 2025	0.47	0.50	0.45	0.50	0.50	0.20%	71,833
Apr 10, 2025	0.46	0.51	0.46	0.50	0.50	0.20%	205,645
Apr 9, 2025	0.43	0.53	0.43	0.50	0.50	5.33%	468,882
Apr 8, 2025	0.54	0.84	0.42	0.47	0.47	-2.11%	15,266,685
Apr 7, 2025	0.42	0.53	0.41	0.48	0.48	12.06%	961,478
Apr 4, 2025	0.43	0.45	0.41	0.43	0.43	3.88%	499,201
Apr 3, 2025	0.42	0.44	0.39	0.41	0.41	-4.27%	264,713
Apr 2, 2025	0.42	0.46	0.42	0.43	0.43	0.77%	90,798
Apr 1, 2025	0.46	0.46	0.42	0.43	0.43	-7.45%	221,663
Mar 31, 2025	0.40	0.50	0.39	0.46	0.46	20.08%	1,099,856
Mar 28, 2025	0.41	0.43	0.38	0.39	0.39	-3.83%	257,567
Mar 27, 2025	0.45	0.45	0.40	0.40	0.40	-4.19%	145,660
Mar 26, 2025	0.46	0.47	0.42	0.42	0.42	-9.31%	277,916