AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	1.04	1.10	1.02	1.10	1.10	3.77%	9,258
Jul 18, 2025	1.01	1.07	1.01	1.06	1.06	-	22,738
Jul 17, 2025	1.05	1.06	0.98	1.06	1.06	1.44%	26,948
Jul 16, 2025	1.05	1.05	0.97	1.05	1.05	-0.48%	21,134
Jul 15, 2025	1.03	1.07	0.94	1.05	1.05	-	143,473
Jul 14, 2025	1.10	1.10	1.05	1.05	1.05	-0.94%	91,222
Jul 11, 2025	1.04	1.18	1.00	1.06	1.06	1.92%	277,065
Jul 10, 2025	0.69	1.09	0.63	1.04	1.04	51.16%	843,674
Jul 9, 2025	0.65	0.69	0.65	0.69	0.69	1.18%	5,200
Jul 8, 2025	0.68	0.70	0.61	0.68	0.68	4.78%	16,013
Jul 7, 2025	0.60	0.65	0.60	0.65	0.65	-0.15%	6,476
Jul 3, 2025	0.61	0.65	0.61	0.65	0.65	-0.15%	9,352
Jul 2, 2025	0.63	0.68	0.57	0.65	0.65	-2.11%	435,261
Jul 1, 2025	0.66	0.67	0.60	0.67	0.67	5.56%	6,496
Jun 30, 2025	0.57	0.68	0.57	0.63	0.63	-2.33%	21,618
Jun 27, 2025	0.66	0.67	0.63	0.65	0.65	-7.19%	14,951
Jun 26, 2025	0.72	0.72	0.67	0.70	0.70	-0.71%	24,278
Jun 25, 2025	0.70	0.73	0.65	0.70	0.70	-2.78%	13,589
Jun 24, 2025	0.75	0.75	0.70	0.72	0.72	3.00%	9,175
Jun 23, 2025	0.68	0.70	0.65	0.70	0.70	2.79%	4,753
Jun 20, 2025	0.67	0.70	0.66	0.68	0.68	-3.45%	24,423
Jun 18, 2025	0.71	0.73	0.64	0.70	0.70	-2.76%	26,375
Jun 17, 2025	0.75	0.75	0.70	0.72	0.72	-3.30%	10,937
Jun 16, 2025	0.75	0.75	0.70	0.75	0.75	-	19,710
Jun 13, 2025	0.70	0.75	0.70	0.75	0.75	4.01%	81,790
Jun 12, 2025	0.72	0.74	0.66	0.72	0.72	-3.97%	55,819
Jun 11, 2025	0.74	0.75	0.71	0.75	0.75	6.32%	10,786
Jun 10, 2025	0.70	0.73	0.66	0.71	0.71	-0.54%	13,265
Jun 9, 2025	0.66	0.71	0.66	0.71	0.71	2.92%	19,463
Jun 6, 2025	0.65	0.75	0.63	0.69	0.69	14.83%	50,335
Jun 5, 2025	0.68	0.71	0.54	0.60	0.60	-14.29%	46,145
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