ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.592
-0.018 (-1.13%)
Jul 25, 2025, 4:00 PM - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.54 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 12,412 |
| Jul 24, 2025 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | -1.23% | 5,030 |
| Jul 23, 2025 | 1.61 | 1.63 | 1.51 | 1.63 | 1.63 | - | 19,200 |
| Jul 22, 2025 | 1.62 | 1.76 | 1.55 | 1.63 | 1.63 | 0.62% | 35,860 |
| Jul 21, 2025 | 1.70 | 1.77 | 1.57 | 1.62 | 1.62 | -5.81% | 63,285 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.69 | 1.72 | 1.72 | -2.82% | 25,008 |
| Jul 17, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 5.36% | 60,499 |
| Jul 16, 2025 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 1.20% | 19,913 |
| Jul 15, 2025 | 1.76 | 1.77 | 1.66 | 1.66 | 1.66 | -7.26% | 55,189 |
| Jul 14, 2025 | 1.71 | 1.84 | 1.69 | 1.79 | 1.79 | 4.68% | 148,186 |
| Jul 11, 2025 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | 11.76% | 69,357 |
| Jul 10, 2025 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 36,300 |
| Jul 9, 2025 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 6,018 |
| Jul 8, 2025 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 2.08% | 36,068 |
| Jul 7, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 38,354 |
| Jul 3, 2025 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | 2.53% | 9,504 |
| Jul 2, 2025 | 1.41 | 1.59 | 1.41 | 1.46 | 1.46 | 3.76% | 8,073 |
| Jul 1, 2025 | 1.49 | 1.55 | 1.41 | 1.41 | 1.41 | -6.62% | 13,501 |
| Jun 30, 2025 | 1.38 | 1.57 | 1.38 | 1.51 | 1.51 | 9.42% | 44,114 |
| Jun 27, 2025 | 1.38 | 1.51 | 1.36 | 1.38 | 1.38 | -2.13% | 46,389 |
| Jun 26, 2025 | 1.39 | 1.43 | 1.29 | 1.41 | 1.41 | 9.30% | 23,421 |
| Jun 25, 2025 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 3,109 |
| Jun 24, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 16,170 |
| Jun 23, 2025 | 1.27 | 1.43 | 1.27 | 1.35 | 1.35 | - | 60,586 |
| Jun 20, 2025 | 1.27 | 1.40 | 1.26 | 1.35 | 1.35 | 9.76% | 46,481 |
| Jun 18, 2025 | 1.22 | 1.49 | 1.18 | 1.23 | 1.23 | 0.82% | 233,327 |
| Jun 17, 2025 | 1.28 | 1.35 | 1.18 | 1.22 | 1.22 | -0.81% | 70,977 |
| Jun 16, 2025 | 1.22 | 1.26 | 1.14 | 1.23 | 1.23 | 1.65% | 101,570 |
| Jun 13, 2025 | 1.38 | 1.50 | 1.21 | 1.21 | 1.21 | -22.93% | 173,219 |
| Jun 12, 2025 | 1.74 | 1.76 | 1.47 | 1.57 | 1.57 | -10.80% | 427,621 |
| Jun 11, 2025 | 1.61 | 1.79 | 1.42 | 1.76 | 1.76 | 39.13% | 9,004,115 |
| Jun 10, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 3,686,083 |
| Jun 9, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,347 |
| Jun 6, 2025 | 1.32 | 1.33 | 1.20 | 1.26 | 1.26 | -4.55% | 28,286 |
| Jun 5, 2025 | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | -5.38% | 14,298 |
| Jun 4, 2025 | 1.34 | 1.42 | 1.21 | 1.40 | 1.40 | 4.89% | 53,156 |
| Jun 3, 2025 | 1.22 | 1.39 | 1.21 | 1.33 | 1.33 | 9.92% | 47,112 |
| Jun 2, 2025 | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 33,974 |
| May 30, 2025 | 1.36 | 1.36 | 1.11 | 1.19 | 1.19 | -12.44% | 40,657 |
| May 29, 2025 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | 1.80% | 7,314 |
| May 28, 2025 | 1.41 | 1.43 | 1.30 | 1.34 | 1.34 | -5.99% | 19,536 |
| May 27, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 2,035 |
| 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 |