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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.541.641.541.561.56-3.11%12,412
Jul 24, 20251.611.691.601.611.61-1.23%5,030
Jul 23, 20251.611.631.511.631.63-19,200
Jul 22, 20251.621.761.551.631.630.62%35,860
Jul 21, 20251.701.771.571.621.62-5.81%63,285
Jul 18, 20251.811.811.691.721.72-2.82%25,008
Jul 17, 20251.671.781.671.771.775.36%60,499
Jul 16, 20251.651.721.631.681.681.20%19,913
Jul 15, 20251.761.771.661.661.66-7.26%55,189
Jul 14, 20251.711.841.691.791.794.68%148,186
Jul 11, 20251.501.711.501.711.7111.76%69,357
Jul 10, 20251.511.551.481.531.532.68%36,300
Jul 9, 20251.481.551.471.491.491.36%6,018
Jul 8, 20251.441.481.431.471.472.08%36,068
Jul 7, 20251.471.501.421.441.44-4.00%38,354
Jul 3, 20251.501.561.501.501.502.53%9,504
Jul 2, 20251.411.591.411.461.463.76%8,073
Jul 1, 20251.491.551.411.411.41-6.62%13,501
Jun 30, 20251.381.571.381.511.519.42%44,114
Jun 27, 20251.381.511.361.381.38-2.13%46,389
Jun 26, 20251.391.431.291.411.419.30%23,421
Jun 25, 20251.351.361.291.291.29-3.01%3,109
Jun 24, 20251.301.351.291.331.33-1.48%16,170
Jun 23, 20251.271.431.271.351.35-60,586
Jun 20, 20251.271.401.261.351.359.76%46,481
Jun 18, 20251.221.491.181.231.230.82%233,327
Jun 17, 20251.281.351.181.221.22-0.81%70,977
Jun 16, 20251.221.261.141.231.231.65%101,570
Jun 13, 20251.381.501.211.211.21-22.93%173,219
Jun 12, 20251.741.761.471.571.57-10.80%427,621
Jun 11, 20251.611.791.421.761.7639.13%9,004,115
Jun 10, 20251.261.271.251.271.270.40%3,686,083
Jun 9, 20251.261.261.251.261.26-3,347
Jun 6, 20251.321.331.201.261.26-4.55%28,286
Jun 5, 20251.351.361.271.321.32-5.38%14,298
Jun 4, 20251.341.421.211.401.404.89%53,156
Jun 3, 20251.221.391.211.331.339.92%47,112
Jun 2, 20251.221.231.171.211.211.68%33,974
May 30, 20251.361.361.111.191.19-12.44%40,657
May 29, 20251.351.391.321.361.361.80%7,314
May 28, 20251.411.431.301.341.34-5.99%19,536
May 27, 20251.441.441.421.421.42-1.39%2,035
May 23, 20251.421.441.421.441.441.41%2,916
May 22, 20251.411.431.401.421.420.71%7,147
May 21, 20251.461.461.401.411.41-3.16%9,893
May 20, 20251.491.501.461.461.46-4.84%5,096
May 19, 20251.551.551.531.531.53-0.33%7,528
May 16, 20251.481.551.481.541.543.72%4,212
May 15, 20251.521.591.481.481.48-2.31%11,311
May 14, 20251.561.561.451.521.52-6.48%21,251