AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,600
Dec 17, 2024	0.51	0.51	0.39	0.44	0.44	-12.00%	136,400
Dec 16, 2024	0.38	0.51	0.38	0.50	0.50	25.60%	270,500
Dec 13, 2024	0.41	0.42	0.37	0.40	0.40	-0.48%	73,200
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	-4.25%	71,700
Nov 29, 2024	0.46	0.46	0.39	0.42	0.42	-5.78%	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%	35,000
Nov 22, 2024	0.47	0.54	0.45	0.53	0.53	6.97%	218,000
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%	137,525
Nov 18, 2024	0.55	0.56	0.51	0.54	0.54	-0.81%	22,600
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%	492,500
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%	40,300
Nov 6, 2024	0.52	0.55	0.46	0.54	0.54	-0.19%	226,700
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%	210,700
Oct 31, 2024	0.61	0.63	0.45	0.54	0.54	-14.11%	299,000
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	22.27%	1,265,800
Oct 28, 2024	0.45	0.57	0.45	0.55	0.55	24.52%	1,431,639
Oct 25, 2024	0.40	0.55	0.38	0.44	0.44	12.82%	3,267,400
Oct 24, 2024	0.38	0.40	0.36	0.39	0.39	3.89%	174,707
Oct 23, 2024	0.37	0.39	0.36	0.38	0.38	3.42%	362,800
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%	370,600
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%	140,400
Oct 15, 2024	0.38	0.39	0.34	0.36	0.36	-5.45%	235,400
Oct 14, 2024	0.33	0.43	0.32	0.38	0.38	10.00%	602,400
Oct 11, 2024	0.31	0.35	0.30	0.35	0.35	9.38%	397,983
Oct 10, 2024	0.31	0.34	0.31	0.32	0.32	1.45%	55,921
Oct 9, 2024	0.32	0.32	0.30	0.31	0.31	-1.71%	95,800
Oct 8, 2024	0.32	0.33	0.30	0.32	0.32	-6.83%	156,400
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%	787,400
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%	2,662,800
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%	31,600
Sep 20, 2024	0.27	0.28	0.27	0.28	0.28	-0.76%	39,700
Sep 19, 2024	0.27	0.28	0.27	0.28	0.28	2.59%	33,128
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%	21,700
Sep 13, 2024	0.29	0.29	0.27	0.27	0.27	-4.02%	195,000
Sep 12, 2024	0.32	0.32	0.28	0.28	0.28	-17.26%	215,500
Sep 11, 2024	0.27	0.34	0.27	0.34	0.34	26.11%	595,200
Sep 10, 2024	0.27	0.28	0.26	0.27	0.27	2.08%	130,100
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%	64,200
Sep 5, 2024	0.28	0.29	0.27	0.27	0.27	-3.25%	79,500
Sep 4, 2024	0.27	0.29	0.26	0.28	0.28	5.10%	136,864
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%	355,100
Aug 27, 2024	0.29	0.29	0.27	0.27	0.27	-4.46%	69,500
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%	171,300
Aug 21, 2024	0.32	0.34	0.31	0.33	0.33	4.39%	251,800
Aug 20, 2024	0.31	0.36	0.30	0.32	0.32	6.33%	557,200
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	-5.37%	411,220
Aug 15, 2024	0.26	0.30	0.26	0.29	0.29	10.19%	351,005
Aug 14, 2024	0.28	0.28	0.26	0.26	0.26	-7.84%	245,400
Aug 13, 2024	0.32	0.34	0.26	0.28	0.28	-7.09%	562,200
Aug 12, 2024	0.30	0.34	0.28	0.31	0.31	12.37%	762,800
Aug 9, 2024	0.34	0.34	0.27	0.27	0.27	-19.88%	1,070,700
Aug 8, 2024	0.35	0.36	0.30	0.34	0.34	-7.91%	1,476,800
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%	12,186,338
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	19.90%	463,115
Aug 1, 2024	1.60	2.07	1.59	2.01	2.01	14.20%	423,100