ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.273
+0.033 (2.63%)
Jan 12, 2026, 9:30 AM EST - Market open
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | -3.88% | 7,958 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -1.53% | 6,256 |
| Jan 7, 2026 | 1.32 | 1.42 | 1.31 | 1.31 | 1.31 | -5.07% | 34,686 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 5.34% | 20,537 |
| Jan 5, 2026 | 1.28 | 1.31 | 1.20 | 1.31 | 1.31 | 3.97% | 13,065 |
| Jan 2, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | -7.35% | 5,603 |
| Dec 31, 2025 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | 7.09% | 53,651 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 2.92% | 23,325 |
| Dec 29, 2025 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 1.98% | 9,627 |
| Dec 26, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,123 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -5.93% | 11,800 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | -1.09% | 8,765 |
| Dec 22, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.15% | 5,047 |
| Dec 19, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 5.08% | 8,885 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -4.84% | 19,648 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.21 | 1.24 | 1.24 | -3.13% | 17,950 |
| Dec 16, 2025 | 1.23 | 1.31 | 1.20 | 1.28 | 1.28 | -1.54% | 11,807 |
| Dec 15, 2025 | 1.32 | 1.42 | 1.27 | 1.30 | 1.30 | -8.45% | 15,465 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.37 | 1.42 | 1.42 | -5.90% | 55,231 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 5.52% | 731 |
| Dec 10, 2025 | 1.57 | 1.60 | 1.43 | 1.43 | 1.43 | -10.06% | 5,968 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.66% | 745 |
| Dec 8, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 2.89% | 5,170 |
| Dec 5, 2025 | 1.38 | 1.53 | 1.38 | 1.52 | 1.52 | 4.11% | 1,255 |
| Dec 4, 2025 | 1.45 | 1.46 | 1.24 | 1.46 | 1.46 | 0.69% | 4,800 |
| Dec 3, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 2,096 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -5.88% | 1,477 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | 2,495 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 3,833 |
| Nov 26, 2025 | 1.48 | 1.59 | 1.48 | 1.55 | 1.55 | 4.03% | 6,332 |
| Nov 25, 2025 | 1.33 | 1.50 | 1.32 | 1.49 | 1.49 | 14.62% | 11,963 |
| Nov 24, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 5.26% | 5,485 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.23 | 1.24 | 1.23 | -21.34% | 14,128 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -5.99% | 2,150 |
| Nov 19, 2025 | 1.85 | 1.85 | 1.55 | 1.67 | 1.67 | -11.69% | 18,231 |
| Nov 18, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.79% | 752 |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | 5,403 |
| Nov 14, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 3.76% | 1,366 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 1,596 |
| Nov 12, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 2,295 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -2.62% | 1,431 |
| Nov 7, 2025 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.33% | 5,465 |
| Nov 6, 2025 | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | -3.33% | 1,485 |
| Nov 5, 2025 | 2.02 | 2.02 | 1.84 | 1.95 | 1.95 | -3.42% | 15,761 |
| Nov 4, 2025 | 2.04 | 2.16 | 2.02 | 2.02 | 2.02 | -6.96% | 3,486 |
| Nov 3, 2025 | 2.00 | 2.17 | 1.97 | 2.17 | 2.17 | 10.71% | 5,134 |
| Oct 31, 2025 | 1.96 | 2.09 | 1.85 | 1.96 | 1.96 | 7.10% | 15,753 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 654 |
| Oct 29, 2025 | 1.88 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 8,558 |
| Oct 28, 2025 | 1.90 | 1.99 | 1.80 | 1.89 | 1.89 | 0.53% | 14,006 |