ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.540
-0.010 (-0.65%)
Nov 28, 2025, 1:00 PM EST - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1.97 | 2.01 | 1.88 | 1.88 | 1.88 | -5.05% | 5,289 |
| Oct 24, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -4.81% | 4,905 |
| Oct 23, 2025 | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | 3.69% | 1,563 |
| Oct 22, 2025 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -4.48% | 6,273 |
| Oct 21, 2025 | 2.11 | 2.15 | 2.09 | 2.10 | 2.10 | -4.11% | 10,050 |
| Oct 20, 2025 | 1.94 | 2.19 | 1.90 | 2.19 | 2.19 | 12.89% | 10,860 |
| Oct 17, 2025 | 2.03 | 2.04 | 1.93 | 1.94 | 1.94 | -3.48% | 11,805 |
| Oct 16, 2025 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -2.90% | 10,053 |
| Oct 15, 2025 | 2.02 | 2.21 | 2.02 | 2.07 | 2.07 | -0.48% | 25,826 |
| Oct 14, 2025 | 2.17 | 2.23 | 2.05 | 2.08 | 2.08 | -7.14% | 16,966 |
| Oct 13, 2025 | 2.46 | 2.46 | 2.21 | 2.24 | 2.24 | -1.37% | 8,256 |
| Oct 10, 2025 | 2.36 | 2.42 | 2.25 | 2.27 | 2.27 | -5.77% | 16,422 |
| Oct 9, 2025 | 2.43 | 2.45 | 2.31 | 2.41 | 2.41 | - | 7,599 |
| Oct 8, 2025 | 2.37 | 2.51 | 2.37 | 2.41 | 2.41 | - | 15,808 |
| Oct 7, 2025 | 2.44 | 2.50 | 2.27 | 2.41 | 2.41 | -2.78% | 13,377 |
| Oct 6, 2025 | 2.51 | 2.60 | 2.44 | 2.48 | 2.48 | -2.78% | 16,609 |
| Oct 3, 2025 | 2.30 | 2.58 | 2.27 | 2.55 | 2.55 | 12.58% | 57,975 |
| Oct 2, 2025 | 2.28 | 2.29 | 2.17 | 2.27 | 2.27 | -1.74% | 14,586 |
| Oct 1, 2025 | 2.24 | 2.36 | 2.21 | 2.31 | 2.31 | -1.50% | 25,336 |
| Sep 30, 2025 | 2.31 | 2.39 | 2.31 | 2.34 | 2.34 | 1.30% | 23,942 |
| Sep 29, 2025 | 2.12 | 2.35 | 2.12 | 2.31 | 2.31 | 2.21% | 20,900 |
| Sep 26, 2025 | 2.30 | 2.33 | 2.26 | 2.26 | 2.26 | -1.74% | 4,377 |
| Sep 25, 2025 | 2.23 | 2.39 | 2.18 | 2.30 | 2.30 | 3.14% | 21,988 |
| Sep 24, 2025 | 2.14 | 2.30 | 2.10 | 2.23 | 2.23 | 2.76% | 78,876 |
| Sep 23, 2025 | 2.19 | 2.20 | 2.09 | 2.17 | 2.17 | -0.46% | 38,480 |
| Sep 22, 2025 | 2.02 | 2.18 | 1.94 | 2.18 | 2.18 | 4.31% | 47,805 |
| Sep 19, 2025 | 2.10 | 2.13 | 2.02 | 2.09 | 2.09 | 0.48% | 151,744 |
| Sep 18, 2025 | 1.98 | 2.15 | 1.75 | 2.08 | 2.08 | 1.46% | 30,849 |