ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.550
-0.030 (-1.90%)
Nov 20, 2024, 4:00 PM EST - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.58 | 1.64 | 1.54 | 1.55 | 1.55 | -1.90% | 20,148 |
| Nov 19, 2024 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.86% | 21,481 |
| Nov 18, 2024 | 1.65 | 1.69 | 1.58 | 1.61 | 1.61 | -1.83% | 28,703 |
| Nov 15, 2024 | 1.77 | 1.85 | 1.64 | 1.64 | 1.64 | -7.34% | 47,919 |
| Nov 14, 2024 | 1.85 | 1.93 | 1.73 | 1.77 | 1.77 | -3.28% | 46,105 |
| Nov 13, 2024 | 1.88 | 2.00 | 1.82 | 1.83 | 1.83 | -5.18% | 47,884 |
| Nov 12, 2024 | 1.97 | 2.18 | 1.82 | 1.93 | 1.93 | -3.74% | 131,771 |
| Nov 11, 2024 | 1.82 | 2.10 | 1.82 | 2.01 | 2.01 | 10.16% | 153,226 |
| Nov 8, 2024 | 1.92 | 2.09 | 1.60 | 1.82 | 1.82 | -5.70% | 47,710 |
| Nov 7, 2024 | 1.79 | 2.05 | 1.72 | 1.93 | 1.93 | 7.82% | 118,784 |
| Nov 6, 2024 | 1.80 | 1.83 | 1.69 | 1.79 | 1.79 | 1.70% | 31,616 |
| Nov 5, 2024 | 1.81 | 1.95 | 1.76 | 1.76 | 1.76 | -4.86% | 51,297 |
| Nov 4, 2024 | 1.80 | 1.93 | 1.75 | 1.85 | 1.85 | 2.78% | 39,936 |
| Nov 1, 2024 | 1.79 | 1.85 | 1.69 | 1.80 | 1.80 | 0.56% | 32,041 |
| Oct 31, 2024 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -8.21% | 52,793 |
| Oct 30, 2024 | 2.09 | 2.17 | 1.76 | 1.95 | 1.95 | -11.76% | 107,502 |
| Oct 29, 2024 | 1.94 | 2.39 | 1.94 | 2.21 | 2.21 | 13.92% | 342,371 |
| Oct 28, 2024 | 1.89 | 2.00 | 1.89 | 1.94 | 1.94 | 5.43% | 43,747 |
| Oct 25, 2024 | 1.80 | 2.07 | 1.76 | 1.84 | 1.84 | 2.22% | 43,022 |
| Oct 24, 2024 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -2.17% | 25,657 |
| Oct 23, 2024 | 1.94 | 1.95 | 1.83 | 1.84 | 1.84 | -5.15% | 33,102 |
| Oct 22, 2024 | 2.04 | 2.05 | 1.90 | 1.94 | 1.94 | -4.90% | 24,437 |
| Oct 21, 2024 | 2.24 | 2.42 | 2.04 | 2.04 | 2.04 | -7.69% | 80,345 |
| Oct 18, 2024 | 2.15 | 2.40 | 2.12 | 2.21 | 2.21 | 5.74% | 67,836 |
| Oct 17, 2024 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | 5.56% | 34,671 |
| Oct 16, 2024 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | - | 44,602 |
| Oct 15, 2024 | 1.87 | 2.00 | 1.86 | 1.98 | 1.98 | 6.45% | 36,767 |
| Oct 14, 2024 | 1.94 | 2.05 | 1.77 | 1.86 | 1.86 | -7.92% | 48,739 |
| Oct 11, 2024 | 2.07 | 2.16 | 1.90 | 2.02 | 2.02 | -11.40% | 91,708 |
| Oct 10, 2024 | 2.17 | 2.33 | 2.17 | 2.28 | 2.28 | 5.07% | 22,761 |
| Oct 9, 2024 | 2.05 | 2.34 | 1.85 | 2.17 | 2.17 | -3.98% | 47,808 |
| Oct 8, 2024 | 2.20 | 2.37 | 2.05 | 2.26 | 2.26 | -4.24% | 80,945 |
| Oct 7, 2024 | 2.47 | 2.50 | 2.31 | 2.36 | 2.36 | -4.07% | 40,281 |
| Oct 4, 2024 | 2.42 | 2.65 | 2.23 | 2.46 | 2.46 | -1.60% | 99,166 |
| Oct 3, 2024 | 2.55 | 2.67 | 2.33 | 2.50 | 2.50 | -8.09% | 147,237 |
| Oct 2, 2024 | 3.07 | 3.07 | 2.31 | 2.72 | 2.72 | -17.58% | 250,364 |
| Oct 1, 2024 | 3.98 | 3.98 | 2.90 | 3.30 | 3.30 | -25.00% | 273,546 |
| Sep 30, 2024 | 3.31 | 4.53 | 3.00 | 4.40 | 4.40 | 36.65% | 2,486,055 |
| Sep 27, 2024 | 2.67 | 4.20 | 2.60 | 3.22 | 3.22 | 25.78% | 7,711,123 |
| Sep 26, 2024 | 2.16 | 3.52 | 2.10 | 2.56 | 2.56 | 16.36% | 1,102,861 |
| Sep 25, 2024 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | -1.70% | 7,045 |
| Sep 24, 2024 | 2.04 | 2.24 | 2.00 | 2.24 | 2.24 | 1.73% | 3,531 |
| Sep 23, 2024 | 2.09 | 2.20 | 2.04 | 2.20 | 2.20 | 7.47% | 3,038 |
| Sep 20, 2024 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -2.15% | 3,384 |
| Sep 19, 2024 | 2.10 | 2.28 | 2.02 | 2.09 | 2.09 | -4.56% | 2,669 |
| Sep 18, 2024 | 2.14 | 2.20 | 2.07 | 2.19 | 2.19 | -2.14% | 945 |
| Sep 17, 2024 | 2.16 | 2.28 | 2.05 | 2.24 | 2.24 | - | 3,634 |
| Sep 16, 2024 | 2.16 | 2.28 | 2.16 | 2.24 | 2.24 | -2.61% | 6,567 |
| Sep 13, 2024 | 2.12 | 2.36 | 2.12 | 2.30 | 2.30 | -2.54% | 5,812 |
| Sep 12, 2024 | 2.31 | 2.36 | 2.10 | 2.36 | 2.36 | -6.16% | 47,089 |
| Sep 11, 2024 | 1.96 | 2.76 | 1.89 | 2.52 | 2.52 | 42.74% | 563,550 |
| Sep 10, 2024 | 1.71 | 1.76 | 1.61 | 1.76 | 1.76 | -2.92% | 8,466 |
| Sep 9, 2024 | 1.84 | 1.92 | 1.76 | 1.82 | 1.82 | -9.25% | 5,081 |
| Sep 6, 2024 | 1.72 | 2.01 | 1.72 | 2.00 | 2.00 | 1.06% | 1,024 |
| Sep 5, 2024 | 1.68 | 2.04 | 1.68 | 1.98 | 1.98 | 8.56% | 12,774 |
| Sep 4, 2024 | 1.96 | 2.01 | 1.61 | 1.82 | 1.82 | -14.05% | 282,720 |
| Sep 3, 2024 | 2.40 | 2.41 | 1.87 | 2.12 | 2.12 | -15.83% | 17,488 |
| Aug 30, 2024 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 4.09% | 263 |
| Aug 29, 2024 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 3,711 |
| Aug 28, 2024 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -0.69% | 1,483 |
| Aug 27, 2024 | 2.72 | 2.72 | 2.40 | 2.46 | 2.46 | -8.15% | 16,006 |
| Aug 26, 2024 | 2.72 | 2.72 | 2.49 | 2.68 | 2.68 | -1.58% | 2,120 |
| Aug 23, 2024 | 2.42 | 2.72 | 2.40 | 2.72 | 2.72 | 6.84% | 2,096 |
| Aug 22, 2024 | 2.56 | 2.69 | 2.54 | 2.55 | 2.55 | -2.12% | 470 |
| Aug 21, 2024 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | - | 1,149 |
| Aug 20, 2024 | 2.56 | 2.75 | 2.56 | 2.60 | 2.60 | 6.04% | 1,676 |
| Aug 19, 2024 | 2.43 | 2.66 | 2.43 | 2.45 | 2.45 | -3.46% | 2,049 |
| Aug 16, 2024 | 2.88 | 2.88 | 2.31 | 2.54 | 2.54 | -9.29% | 16,950 |
| Aug 15, 2024 | 2.84 | 2.98 | 2.64 | 2.80 | 2.80 | -3.91% | 9,491 |
| Aug 14, 2024 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | 2.57% | 731 |
| Aug 13, 2024 | 2.89 | 3.20 | 2.84 | 2.84 | 2.84 | -11.22% | 2,590 |
| Aug 12, 2024 | 2.92 | 3.20 | 2.88 | 3.20 | 3.20 | 0.44% | 5,928 |
| Aug 9, 2024 | 3.24 | 3.24 | 2.88 | 3.19 | 3.19 | -0.44% | 1,676 |
| Aug 8, 2024 | 2.84 | 3.40 | 2.84 | 3.20 | 3.20 | 1.27% | 3,283 |
| Aug 7, 2024 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 9.72% | 3,969 |
| Aug 6, 2024 | 3.04 | 3.04 | 2.80 | 2.88 | 2.88 | -0.66% | 385 |
| Aug 5, 2024 | 2.84 | 2.91 | 2.80 | 2.90 | 2.90 | -6.36% | 2,765 |
| Aug 2, 2024 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 0.52% | 228 |
| Aug 1, 2024 | 3.15 | 3.20 | 2.96 | 3.08 | 3.08 | 3.84% | 888 |
| Jul 31, 2024 | 2.97 | 3.20 | 2.97 | 2.97 | 2.97 | -5.24% | 887 |
| Jul 30, 2024 | 2.96 | 3.20 | 2.96 | 3.13 | 3.13 | -2.19% | 530 |
| Jul 29, 2024 | 3.16 | 3.20 | 3.06 | 3.20 | 3.20 | 1.27% | 319 |
| Jul 26, 2024 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | -1.25% | 455 |
| Jul 25, 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | -1.23% | 190 |
| Jul 24, 2024 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 2.82% | 735 |
| Jul 23, 2024 | 3.07 | 3.24 | 3.07 | 3.15 | 3.15 | 2.61% | 2,384 |
| Jul 22, 2024 | 3.12 | 3.24 | 3.02 | 3.07 | 3.07 | -4.03% | 1,664 |
| Jul 19, 2024 | 3.20 | 3.20 | 3.04 | 3.20 | 3.20 | - | 1,227 |
| Jul 18, 2024 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | 1.27% | 504 |
| Jul 17, 2024 | 3.19 | 3.19 | 3.04 | 3.16 | 3.16 | 3.95% | 3,928 |
| Jul 16, 2024 | 3.00 | 3.18 | 3.00 | 3.04 | 3.04 | -6.17% | 689 |
| Jul 15, 2024 | 3.20 | 3.24 | 3.04 | 3.24 | 3.24 | - | 899 |
| Jul 12, 2024 | 3.00 | 3.28 | 3.00 | 3.24 | 3.24 | 3.85% | 4,694 |
| Jul 11, 2024 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.19% | 1,321 |
| Jul 10, 2024 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | -2.69% | 2,395 |
| Jul 9, 2024 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 6.67% | 480 |
| Jul 8, 2024 | 3.24 | 3.24 | 2.90 | 3.00 | 3.00 | -6.31% | 1,904 |
| Jul 5, 2024 | 2.90 | 3.32 | 2.90 | 3.20 | 3.20 | 10.41% | 2,701 |
| Jul 3, 2024 | 2.89 | 2.99 | 2.89 | 2.90 | 2.90 | -5.84% | 933 |
| Jul 2, 2024 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | - | 1,048 |