Skip to main content
ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.630
-0.070 (-4.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

CNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20241.722.011.722.002.001.06%1,024
Sep 5, 20241.682.041.681.981.988.56%12,774
Sep 4, 20241.962.011.611.821.82-14.05%282,720
Sep 3, 20242.402.411.872.122.12-15.83%17,488
Aug 30, 20242.442.522.442.522.524.09%263
Aug 29, 20242.442.442.422.422.42-0.82%3,711
Aug 28, 20242.542.542.442.442.44-0.69%1,483
Aug 27, 20242.722.722.402.462.46-8.15%16,006
Aug 26, 20242.722.722.492.682.68-1.58%2,120
Aug 23, 20242.422.722.402.722.726.84%2,096
Aug 22, 20242.562.692.542.552.55-2.12%470
Aug 21, 20242.642.642.582.602.60-1,149
Aug 20, 20242.562.752.562.602.606.04%1,676
Aug 19, 20242.432.662.432.452.45-3.46%2,049
Aug 16, 20242.882.882.312.542.54-9.29%16,950
Aug 15, 20242.842.982.642.802.80-3.91%9,491
Aug 14, 20243.003.002.862.912.912.57%731
Aug 13, 20242.893.202.842.842.84-11.22%2,590
Aug 12, 20242.923.202.883.203.200.44%5,928
Aug 9, 20243.243.242.883.193.19-0.44%1,676
Aug 8, 20242.843.402.843.203.201.27%3,283
Aug 7, 20243.123.163.123.163.169.72%3,969
Aug 6, 20243.043.042.802.882.88-0.66%385
Aug 5, 20242.842.912.802.902.90-6.36%2,765
Aug 2, 20242.963.102.963.103.100.52%228
Aug 1, 20243.153.202.963.083.083.84%888