ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
0.8178
-0.0241 (-2.86%)
Feb 27, 2026, 4:00 PM EST - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |