ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.480
-0.030 (-1.99%)
At close: Mar 31, 2025, 4:00 PM
1.440
-0.040 (-2.70%)
After-hours: Mar 31, 2025, 6:12 PM EDT
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | - | 11,646 |
| Feb 18, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 2,141 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 876 |
| Feb 13, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.17% | 2,349 |
| Feb 12, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.29% | 2,238 |
| Feb 11, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 3,316 |
| Feb 10, 2025 | 1.61 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 8,024 |
| Feb 7, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 4,068 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 1,108 |
| Feb 5, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 1,792 |
| Feb 4, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 10,282 |
| Feb 3, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 3,248 |
| Jan 31, 2025 | 1.65 | 1.80 | 1.65 | 1.70 | 1.70 | 2.84% | 36,598 |
| Jan 30, 2025 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | 0.79% | 5,923 |
| Jan 29, 2025 | 1.67 | 1.77 | 1.52 | 1.64 | 1.64 | -3.53% | 35,036 |
| Jan 28, 2025 | 1.79 | 1.82 | 1.67 | 1.70 | 1.70 | -3.95% | 18,776 |
| Jan 27, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | -1.12% | 14,007 |
| Jan 24, 2025 | 1.73 | 1.79 | 1.66 | 1.79 | 1.79 | 3.47% | 15,540 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.62 | 1.73 | 1.73 | -5.46% | 35,889 |
| Jan 22, 2025 | 1.72 | 2.00 | 1.66 | 1.83 | 1.83 | 6.71% | 260,331 |
| Jan 21, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 5.21% | 1,243,497 |
| Jan 17, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 8,072 |