AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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