CNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.72	0.74	0.68	0.72	0.72	-	6,339
Mar 18, 2026	0.75	0.75	0.72	0.72	0.72	-8.25%	2,746
Mar 17, 2026	0.74	0.78	0.73	0.78	0.78	9.73%	4,353
Mar 16, 2026	0.68	0.76	0.68	0.72	0.72	-4.65%	18,936
Mar 13, 2026	0.68	0.80	0.68	0.75	0.75	-5.66%	4,424
Mar 12, 2026	0.83	0.83	0.68	0.80	0.80	6.75%	25,530
Mar 11, 2026	0.70	0.77	0.70	0.74	0.74	-3.87%	9,229
Mar 10, 2026	0.77	0.77	0.77	0.77	0.77	0.08%	2,887
Mar 9, 2026	0.72	0.77	0.72	0.77	0.77	9.09%	15,619
Mar 6, 2026	0.69	0.81	0.69	0.71	0.71	-3.59%	16,179
Mar 5, 2026	0.73	0.74	0.70	0.74	0.74	-1.18%	6,477
Mar 4, 2026	0.77	0.77	0.70	0.74	0.74	-3.27%	25,251
Mar 3, 2026	0.77	0.77	0.75	0.77	0.77	-1.28%	4,400
Mar 2, 2026	0.80	0.81	0.75	0.78	0.78	-4.62%	7,638
Feb 27, 2026	0.82	0.84	0.75	0.82	0.82	-2.86%	29,098
Feb 26, 2026	0.82	0.88	0.80	0.84	0.84	2.62%	123,816
Feb 25, 2026	0.81	0.84	0.78	0.82	0.82	1.01%	10,266
Feb 24, 2026	0.75	0.82	0.75	0.81	0.81	-0.66%	9,325
Feb 23, 2026	0.82	0.84	0.78	0.82	0.82	-3.58%	18,023
Feb 20, 2026	0.81	0.85	0.81	0.85	0.85	-0.21%	11,014
Feb 19, 2026	0.86	0.86	0.78	0.85	0.85	-0.99%	32,032
Feb 18, 2026	0.85	0.86	0.78	0.86	0.86	0.15%	50,251
Feb 17, 2026	0.82	0.86	0.71	0.86	0.86	1.37%	94,836
Feb 13, 2026	0.72	0.85	0.71	0.85	0.85	13.63%	116,112
Feb 12, 2026	0.75	0.80	0.70	0.74	0.74	-7.90%	82,987
Feb 11, 2026	0.90	0.90	0.73	0.81	0.81	-22.33%	633,012
Feb 10, 2026	0.70	1.08	0.61	1.04	1.04	49.99%	22,073,694
Feb 9, 2026	0.84	0.90	0.60	0.69	0.69	-24.65%	125,043
Feb 6, 2026	0.89	0.99	0.83	0.92	0.92	-10.66%	11,690
Feb 5, 2026	1.03	1.08	1.00	1.03	1.03	3.00%	17,776
Feb 4, 2026	1.08	1.09	1.00	1.00	1.00	-7.41%	7,605
Feb 3, 2026	1.13	1.13	1.07	1.08	1.08	-2.53%	5,449
Feb 2, 2026	1.15	1.16	1.10	1.11	1.11	-5.70%	4,653
Jan 30, 2026	1.21	1.22	1.18	1.18	1.18	-2.89%	11,335
Jan 29, 2026	1.22	1.23	1.21	1.21	1.21	-1.63%	4,194
Jan 28, 2026	1.24	1.29	1.23	1.23	1.23	-0.40%	6,480
Jan 27, 2026	1.30	1.30	1.22	1.24	1.24	-3.52%	2,921
Jan 26, 2026	1.30	1.30	1.25	1.28	1.28	2.40%	8,529
Jan 23, 2026	1.27	1.27	1.25	1.25	1.25	-1.57%	6,644
Jan 22, 2026	1.26	1.27	1.26	1.27	1.27	1.60%	2,392
Jan 21, 2026	1.26	1.29	1.25	1.25	1.25	-3.10%	18,082
Jan 20, 2026	1.37	1.37	1.26	1.29	1.29	-0.77%	7,835
Jan 16, 2026	1.33	1.33	1.26	1.30	1.30	0.78%	3,142
Jan 15, 2026	1.28	1.34	1.26	1.29	1.29	0.78%	6,129
Jan 14, 2026	1.27	1.35	1.27	1.28	1.28	2.40%	13,604
Jan 13, 2026	1.25	1.27	1.25	1.25	1.25	-	6,813
Jan 12, 2026	1.28	1.30	1.25	1.25	1.25	0.81%	3,365
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