ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
2.170
+0.210 (10.71%)
Nov 3, 2025, 4:00 PM EST - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 2.35 | 2.35 | 1.97 | 2.05 | 2.05 | 4.06% | 119,963 |
| Sep 16, 2025 | 1.86 | 2.02 | 1.69 | 1.97 | 1.97 | 4.23% | 146,253 |
| Sep 15, 2025 | 1.82 | 2.07 | 1.81 | 1.89 | 1.89 | -3.08% | 194,625 |
| Sep 12, 2025 | 1.81 | 2.78 | 1.68 | 1.95 | 1.95 | 16.77% | 8,498,423 |
| Sep 11, 2025 | 1.64 | 1.86 | 1.63 | 1.67 | 1.67 | 1.83% | 81,099 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 33,590 |
| Sep 9, 2025 | 1.47 | 1.66 | 1.46 | 1.65 | 1.65 | 12.09% | 57,629 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.84% | 6,301 |
| Sep 5, 2025 | 1.54 | 1.55 | 1.39 | 1.52 | 1.52 | -3.81% | 15,258 |
| Sep 4, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 1.81% | 3,215 |
| Sep 3, 2025 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | -0.39% | 6,639 |
| Sep 2, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -2.33% | 5,714 |
| Aug 29, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.67% | 8,983 |
| Aug 28, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 0.60% | 4,674 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.43 | 1.51 | 1.51 | 6.86% | 31,615 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.53% | 6,130 |
| Aug 25, 2025 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | -2.63% | 11,536 |