ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.385
-0.005 (-0.36%)
Aug 31, 2026, 4:00 PM EDT - Market closed
CNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | - | -0.36% | 3,244 |
| Aug 28, 2026 | 1.49 | 1.54 | 1.39 | 1.39 | 1.39 | -4.14% | 14,723 |
| Aug 27, 2026 | 1.34 | 1.45 | 1.30 | 1.45 | 1.45 | 1.40% | 4,637 |
| Aug 26, 2026 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 7,907 |
| Aug 25, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 13,473 |
| Aug 24, 2026 | 1.39 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 4,746 |
| Aug 21, 2026 | 1.34 | 1.44 | 1.29 | 1.35 | 1.35 | -2.88% | 21,639 |
| Aug 20, 2026 | 1.38 | 1.39 | 1.25 | 1.39 | 1.39 | -4.79% | 15,033 |
| Aug 19, 2026 | 1.16 | 1.47 | 1.05 | 1.46 | 1.46 | 5.80% | 160,766 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 5.34% | 1,530,228 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 4,954 |
| Aug 14, 2026 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | - | 3,456 |
| Aug 13, 2026 | 1.36 | 1.40 | 1.24 | 1.29 | 1.29 | -3.01% | 23,375 |
| Aug 12, 2026 | 1.44 | 1.46 | 1.33 | 1.33 | 1.33 | 0.76% | 3,426 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | - | 3,548 |
| 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% | 11,512 |
| Aug 5, 2026 | 1.42 | 1.58 | 1.37 | 1.44 | 1.44 | -0.69% | 84,732 |
| Aug 4, 2026 | 1.55 | 1.66 | 1.44 | 1.45 | 1.45 | -6.75% | 46,869 |
| Aug 3, 2026 | 1.56 | 1.62 | 1.30 | 1.56 | 1.56 | -2.81% | 86,753 |
| Jul 31, 2026 | 1.70 | 1.77 | 1.31 | 1.60 | 1.60 | -6.98% | 81,171 |
| Jul 30, 2026 | 1.60 | 1.86 | 1.51 | 1.72 | 1.72 | 11.69% | 115,719 |
| 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 |