ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.440
+0.020 (1.41%)
At close: May 23, 2025, 4:00 PM
1.420
-0.020 (-1.39%)
After-hours: May 23, 2025, 4:46 PM EDT
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 2,916 |
| May 22, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 7,147 |
| May 21, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.16% | 9,893 |
| May 20, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -4.84% | 5,096 |
| May 19, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 7,528 |
| May 16, 2025 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 3.72% | 4,212 |
| May 15, 2025 | 1.52 | 1.59 | 1.48 | 1.48 | 1.48 | -2.31% | 11,311 |
| May 14, 2025 | 1.56 | 1.56 | 1.45 | 1.52 | 1.52 | -6.48% | 21,251 |
| May 13, 2025 | 1.64 | 1.69 | 1.60 | 1.62 | 1.62 | -0.61% | 17,390 |
| May 12, 2025 | 1.58 | 1.88 | 1.54 | 1.63 | 1.63 | 5.16% | 110,984 |
| May 9, 2025 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 3,691 |
| May 8, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.96% | 1,309 |
| May 7, 2025 | 1.60 | 1.61 | 1.51 | 1.56 | 1.56 | -3.42% | 2,424 |
| May 6, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 6,493 |
| May 5, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 2,408 |
| May 2, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -0.31% | 3,223 |
| May 1, 2025 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | -0.93% | 1,432 |
| Apr 30, 2025 | 1.61 | 1.62 | 1.53 | 1.62 | 1.62 | - | 2,691 |
| Apr 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 1,086 |
| Apr 28, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 5,292 |
| Apr 25, 2025 | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | 0.64% | 6,950 |
| Apr 24, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 15,147 |
| Apr 23, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.69% | 2,881 |
| Apr 22, 2025 | 1.55 | 1.61 | 1.53 | 1.60 | 1.60 | 3.29% | 11,926 |
| Apr 21, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 4.03% | 1,115 |
| Apr 17, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -1.97% | 1,651 |
| Apr 16, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 1,202 |
| Apr 15, 2025 | 1.48 | 1.56 | 1.48 | 1.50 | 1.50 | - | 1,904 |
| Apr 14, 2025 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 3,705 |
| Apr 11, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 3,609 |
| Apr 10, 2025 | 1.52 | 1.57 | 1.49 | 1.51 | 1.51 | -2.58% | 4,666 |
| Apr 9, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 1,669 |
| Apr 8, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - | 1,853 |
| Apr 7, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 21,952 |
| Apr 4, 2025 | 1.49 | 1.58 | 1.48 | 1.48 | 1.48 | -5.73% | 4,524 |
| Apr 3, 2025 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 7.53% | 10,822 |
| Apr 2, 2025 | 1.48 | 1.60 | 1.46 | 1.46 | 1.46 | -1.35% | 94,481 |
| Apr 1, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | - | 813 |
| Mar 31, 2025 | 1.50 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 6,796 |
| Mar 28, 2025 | 1.50 | 1.61 | 1.47 | 1.51 | 1.51 | -0.66% | 136,430 |
| Mar 27, 2025 | 1.57 | 1.65 | 1.47 | 1.52 | 1.52 | -5.00% | 98,616 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.89% | 1,158 |
| Mar 25, 2025 | 1.55 | 1.61 | 1.52 | 1.56 | 1.56 | -2.81% | 2,935 |
| Mar 24, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | 7.38% | 1,577 |
| Mar 21, 2025 | 1.57 | 1.60 | 1.49 | 1.49 | 1.49 | 0.07% | 3,269 |
| Mar 20, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.64% | 9,945 |
| Mar 19, 2025 | 1.55 | 1.55 | 1.40 | 1.47 | 1.47 | -4.25% | 14,270 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 4.79% | 8,162 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 1,347 |
| Mar 14, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 1,554 |