ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.605
-0.015 (-0.93%)
May 1, 2025, 4:00 PM EDT - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,598 |
| Mar 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 653 |
| Mar 11, 2025 | 1.35 | 1.59 | 1.35 | 1.48 | 1.48 | -1.99% | 10,804 |
| Mar 10, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 1.68% | 1,714 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.40 | 1.49 | 1.49 | -4.19% | 2,157 |
| Mar 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 9,241 |
| Mar 5, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | - | 4,363 |
| Mar 4, 2025 | 1.52 | 1.57 | 1.45 | 1.50 | 1.50 | -3.23% | 12,182 |
| Mar 3, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | - | 7,407 |
| Feb 28, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -5.49% | 5,331 |
| Feb 27, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -2.38% | 3,740 |
| Feb 26, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | - | 9,251 |
| Feb 25, 2025 | 1.63 | 1.72 | 1.54 | 1.68 | 1.68 | 12.00% | 37,713 |
| Feb 24, 2025 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -7.29% | 22,939 |
| Feb 21, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | -0.12% | 10,671 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 3,149 |