ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.410
-0.165 (-10.48%)
Sep 5, 2025, 4:00 PM - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.54 | 1.55 | 1.39 | 1.52 | 1.52 | -3.81% | 15,258 |
| Sep 4, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 1.81% | 3,215 |
| Sep 3, 2025 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | -0.39% | 6,639 |
| Sep 2, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -2.33% | 5,714 |
| Aug 29, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.67% | 8,983 |
| Aug 28, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 0.60% | 4,674 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.43 | 1.51 | 1.51 | 6.86% | 31,615 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.53% | 6,130 |
| Aug 25, 2025 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | -2.63% | 11,536 |
| Aug 22, 2025 | 1.36 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 11,667 |
| Aug 21, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | - | 7,858 |
| Aug 20, 2025 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 3,400 |
| Aug 19, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | - | 4,644 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 6.25% | 6,598 |
| Aug 15, 2025 | 1.28 | 1.31 | 1.20 | 1.28 | 1.28 | -1.54% | 2,109 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 12,819 |
| Aug 13, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 4,002 |
| Aug 12, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | 0.60% | 8,014 |
| Aug 11, 2025 | 1.32 | 1.41 | 1.32 | 1.33 | 1.33 | 1.14% | 2,354 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.31% | 1,599 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | - | 9,433 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 1.56% | 3,389 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | - | 3,772 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 16,334 |
| Aug 1, 2025 | 1.39 | 1.45 | 0.96 | 1.23 | 1.23 | -14.88% | 92,299 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -1.03% | 8,922 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | -0.21% | 6,152 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.46 | 1.46 | 1.46 | -5.61% | 39,418 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 6,988 |
| 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 |