ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.360
+0.040 (3.03%)
Aug 11, 2026, 2:38 PM EDT - Market open
CNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.45 | 1.45 | 1.26 | 1.32 | 1.32 | -5.04% | 33,912 |
| Aug 7, 2026 | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 15,598 |
| Aug 6, 2026 | 1.44 | 1.44 | 1.31 | 1.38 | 1.38 | -4.17% | 11,510 |
| Aug 5, 2026 | 1.42 | 1.58 | 1.37 | 1.44 | 1.44 | -0.69% | 84,731 |
| Aug 4, 2026 | 1.55 | 1.66 | 1.44 | 1.45 | 1.45 | -6.75% | 46,706 |
| Aug 3, 2026 | 1.56 | 1.62 | 1.30 | 1.56 | 1.56 | -2.81% | 85,725 |
| Jul 31, 2026 | 1.70 | 1.77 | 1.31 | 1.60 | 1.60 | -6.98% | 79,462 |
| Jul 30, 2026 | 1.60 | 1.86 | 1.51 | 1.72 | 1.72 | 11.69% | 115,235 |
| Jul 29, 2026 | 1.24 | 1.54 | 1.18 | 1.54 | 1.54 | 9.22% | 222,975 |
| Jul 28, 2026 | 1.00 | 1.48 | 0.96 | 1.41 | 1.41 | 41.00% | 3,248,062 |
| Jul 27, 2026 | 0.80 | 1.15 | 0.73 | 1.00 | 1.00 | 26.10% | 938,451 |
| Jul 24, 2026 | 1.01 | 1.70 | 0.64 | 0.79 | 0.79 | -12.86% | 5,693,942 |
| Jul 23, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -5.21% | 8,764 |
| Jul 22, 2026 | 1.10 | 1.10 | 0.90 | 0.96 | 0.96 | -13.51% | 7,317 |
| Jul 21, 2026 | 1.02 | 1.16 | 0.91 | 1.11 | 1.11 | 10.45% | 77,467 |
| Jul 20, 2026 | 0.91 | 1.06 | 0.91 | 1.01 | 1.01 | 11.60% | 6,808 |
| Jul 17, 2026 | 0.97 | 0.99 | 0.82 | 0.90 | 0.90 | 3.51% | 5,094 |
| Jul 16, 2026 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | -1.14% | 1,779 |
| Jul 15, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -9.31% | 1,926 |
| Jul 14, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -0.15% | 1,868 |
| Jul 13, 2026 | 1.02 | 1.02 | 0.93 | 0.97 | 0.97 | -6.56% | 10,726 |
| Jul 10, 2026 | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | 0.97% | 5,643 |
| Jul 9, 2026 | 0.99 | 1.16 | 0.92 | 1.03 | 1.03 | 3.00% | 205,183 |
| Jul 8, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.41% | 3,042 |
| Jul 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -5.18% | 2,791 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | 0.72% | 12,942 |
| Jul 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.50% | 19,145 |
| Jul 1, 2026 | 1.14 | 1.18 | 1.07 | 1.07 | 1.07 | -11.54% | 25,774 |
| Jun 30, 2026 | 1.02 | 1.25 | 0.94 | 1.21 | 1.21 | -0.03% | 181,445 |
| Jun 29, 2026 | 0.90 | 1.42 | 0.90 | 1.21 | 1.21 | 31.55% | 3,923,823 |
| Jun 26, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.99% | 1,182 |
| Jun 25, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -2.24% | 2,157 |
| Jun 24, 2026 | 0.92 | 0.96 | 0.90 | 0.96 | 0.96 | -1.03% | 4,964 |
| Jun 23, 2026 | 0.91 | 1.03 | 0.91 | 0.97 | 0.97 | 1.16% | 10,159 |
| Jun 22, 2026 | 0.92 | 1.00 | 0.91 | 0.96 | 0.96 | -4.11% | 9,518 |
| Jun 18, 2026 | 0.92 | 1.00 | 0.91 | 1.00 | 1.00 | 5.26% | 3,853 |
| Jun 17, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | -4.05% | 4,427 |
| Jun 16, 2026 | 0.97 | 1.07 | 0.91 | 0.99 | 0.99 | -7.47% | 29,333 |
| Jun 15, 2026 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 2.88% | 59,357 |
| Jun 12, 2026 | 0.98 | 1.05 | 0.94 | 1.04 | 1.04 | - | 32,019 |
| Jun 11, 2026 | 0.88 | 1.06 | 0.82 | 1.04 | 1.04 | -3.70% | 199,507 |
| Jun 10, 2026 | 0.76 | 1.50 | 0.70 | 1.08 | 1.08 | 44.97% | 2,727,710 |
| Jun 9, 2026 | 0.75 | 1.39 | 0.60 | 0.75 | 0.75 | 4.89% | 5,450,435 |
| Jun 8, 2026 | 0.67 | 0.74 | 0.65 | 0.71 | 0.71 | 6.01% | 3,466,383 |
| Jun 5, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -6.94% | 1,230 |
| Jun 4, 2026 | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | -3.99% | 2,287 |
| Jun 2, 2026 | 0.76 | 0.76 | 0.67 | 0.75 | 0.75 | 5.03% | 3,445 |
| Jun 1, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 6.57% | 3,213 |
| May 29, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -4.96% | 6,109 |
| May 28, 2026 | 0.68 | 0.77 | 0.65 | 0.71 | 0.71 | -7.32% | 11,239 |