Skip to main content
ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.700
+0.040 (2.41%)
Jan 31, 2025, 4:00 PM EST - Market closed

CNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.651.801.651.701.702.84%36,596
Jan 30, 20251.651.701.641.651.650.79%5,923
Jan 29, 20251.671.771.521.641.64-3.53%35,036
Jan 28, 20251.791.821.671.701.70-3.95%18,776
Jan 27, 20251.731.791.711.771.77-1.12%14,007
Jan 24, 20251.731.791.661.791.793.47%15,540
Jan 23, 20251.751.751.621.731.73-5.46%35,889
Jan 22, 20251.722.001.661.831.836.71%260,331
Jan 21, 20251.641.741.641.721.725.21%1,243,497
Jan 17, 20251.701.701.631.631.63-4.12%8,072
Jan 16, 20251.691.721.661.701.702.41%26,080
Jan 15, 20251.471.661.471.661.6613.70%11,352
Jan 14, 20251.691.741.431.461.46-13.10%48,358
Jan 13, 20251.671.751.651.681.681.20%27,078
Jan 10, 20251.791.791.661.661.66-7.26%12,016
Jan 8, 20251.891.891.791.791.79-4.84%9,311
Jan 7, 20251.981.981.881.881.88-2.59%12,200
Jan 6, 20251.952.001.931.931.930.57%8,390
Jan 3, 20251.922.021.911.921.92-0.52%7,399
Jan 2, 20251.881.991.831.931.937.22%16,822
Dec 31, 20241.822.091.791.801.80-4.26%16,752
Dec 30, 20241.921.961.841.881.88-2.59%15,587
Dec 27, 20241.881.981.881.931.93-10,602
Dec 26, 20241.932.171.781.931.936.04%113,173
Dec 24, 20241.812.001.691.821.82-2.67%100,974
Dec 23, 20241.631.911.571.871.8714.72%104,172
Dec 20, 20241.691.691.631.631.63-5.23%7,807
Dec 19, 20241.731.781.651.721.72-1.15%26,894
Dec 18, 20241.661.781.661.741.744.82%19,297
Dec 17, 20241.631.691.631.661.66-1.78%9,402
Dec 16, 20241.671.721.631.691.69-10,975
Dec 13, 20241.641.821.641.691.69-1,543
Dec 12, 20241.741.851.661.691.69-3.98%5,847
Dec 11, 20241.781.801.701.761.76-1.12%11,839
Dec 10, 20241.761.841.761.781.78-2.20%13,950
Dec 9, 20241.771.851.751.821.82-0.55%10,152
Dec 6, 20241.621.881.621.831.837.65%56,162
Dec 5, 20241.791.791.701.701.70-1.16%5,760
Dec 4, 20241.731.811.721.721.72-0.58%27,904
Dec 3, 20241.701.731.661.731.732.98%8,093
Dec 2, 20241.601.691.601.681.685.00%12,104
Nov 29, 20241.681.691.601.601.60-4.19%21,800
Nov 27, 20241.731.781.511.671.67-1.18%17,229
Nov 26, 20241.701.761.681.691.69-0.59%16,235
Nov 25, 20241.671.751.651.701.702.41%39,535
Nov 22, 20241.591.721.591.661.664.40%29,889
Nov 21, 20241.561.611.471.591.592.58%20,770
Nov 20, 20241.581.641.541.551.55-1.90%20,148
Nov 19, 20241.611.621.541.581.58-1.86%21,481
Nov 18, 20241.651.691.581.611.61-1.83%28,703
Nov 15, 20241.771.851.641.641.64-7.34%47,919
Nov 14, 20241.851.931.731.771.77-3.28%46,105
Nov 13, 20241.882.001.821.831.83-5.18%47,884
Nov 12, 20241.972.181.821.931.93-3.74%131,771
Nov 11, 20241.822.101.822.012.0110.16%153,226
Nov 8, 20241.922.091.601.821.82-5.70%47,710
Nov 7, 20241.792.051.721.931.937.82%118,784
Nov 6, 20241.801.831.691.791.791.70%31,616
Nov 5, 20241.811.951.761.761.76-4.86%51,297
Nov 4, 20241.801.931.751.851.852.78%39,936
Nov 1, 20241.791.851.691.801.800.56%32,041
Oct 31, 20241.952.011.781.791.79-8.21%52,793
Oct 30, 20242.092.171.761.951.95-11.76%107,502
Oct 29, 20241.942.391.942.212.2113.92%342,371
Oct 28, 20241.892.001.891.941.945.43%43,747
Oct 25, 20241.802.071.761.841.842.22%43,022
Oct 24, 20241.841.841.751.801.80-2.17%25,657
Oct 23, 20241.941.951.831.841.84-5.15%33,102
Oct 22, 20242.042.051.901.941.94-4.90%24,437
Oct 21, 20242.242.422.042.042.04-7.69%80,345
Oct 18, 20242.152.402.122.212.215.74%67,836
Oct 17, 20242.032.132.032.092.095.56%34,671
Oct 16, 20241.982.021.951.981.98-44,602
Oct 15, 20241.872.001.861.981.986.45%36,767
Oct 14, 20241.942.051.771.861.86-7.92%48,739
Oct 11, 20242.072.161.902.022.02-11.40%91,708
Oct 10, 20242.172.332.172.282.285.07%22,761
Oct 9, 20242.052.341.852.172.17-3.98%47,808
Oct 8, 20242.202.372.052.262.26-4.24%80,945
Oct 7, 20242.472.502.312.362.36-4.07%40,281
Oct 4, 20242.422.652.232.462.46-1.60%99,166
Oct 3, 20242.552.672.332.502.50-8.09%147,237
Oct 2, 20243.073.072.312.722.72-17.58%250,364
Oct 1, 20243.983.982.903.303.30-25.00%273,546
Sep 30, 20243.314.533.004.404.4036.65%2,486,055
Sep 27, 20242.674.202.603.223.2225.78%7,711,123
Sep 26, 20242.163.522.102.562.5616.36%1,102,861
Sep 25, 20242.042.202.042.202.20-1.70%7,045
Sep 24, 20242.042.242.002.242.241.73%3,531
Sep 23, 20242.092.202.042.202.207.47%3,038
Sep 20, 20242.092.092.052.052.05-2.15%3,384
Sep 19, 20242.102.282.022.092.09-4.56%2,669
Sep 18, 20242.142.202.072.192.19-2.14%945
Sep 17, 20242.162.282.052.242.24-3,634
Sep 16, 20242.162.282.162.242.24-2.61%6,567
Sep 13, 20242.122.362.122.302.30-2.54%5,812
Sep 12, 20242.312.362.102.362.36-6.16%47,089
Sep 11, 20241.962.761.892.522.5242.74%563,550
Sep 10, 20241.711.761.611.761.76-2.92%8,466
Sep 9, 20241.841.921.761.821.82-9.25%5,081