ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
0.7800
+0.0800 (11.43%)
At close: Nov 13, 2026, 4:00 PM EST
0.7801
+0.0001 (0.01%)
After-hours: Nov 13, 2026, 5:13 PM EST
CNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.75 | 0.89 | 0.75 | 0.78 | 0.78 | 11.43% | 31,079 |
| Nov 12, 2026 | 0.83 | 0.86 | 0.70 | 0.70 | 0.70 | -26.00% | 51,684 |
| Nov 11, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.46% | 1,663 |
| Nov 10, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 2.92% | 2,149 |
| Nov 9, 2026 | 0.91 | 1.01 | 0.91 | 0.92 | 0.92 | 2.36% | 3,101 |
| Nov 6, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | 0.23% | 2,049 |
| Nov 5, 2026 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -4.28% | 11,978 |
| Nov 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.66% | 3,511 |
| Nov 3, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -5.41% | 11,946 |
| Nov 2, 2026 | 0.95 | 0.96 | 0.87 | 0.96 | 0.96 | 11.29% | 25,972 |
| Oct 30, 2026 | 0.89 | 0.98 | 0.78 | 0.86 | 0.86 | 0.77% | 9,694 |
| Oct 29, 2026 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -6.38% | 10,595 |
| Oct 28, 2026 | 0.85 | 1.00 | 0.80 | 0.91 | 0.91 | 10.04% | 31,385 |
| Oct 27, 2026 | 0.65 | 1.04 | 0.65 | 0.83 | 0.83 | -20.19% | 52,861 |
| Oct 26, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | -2.80% | 4,663 |
| Oct 23, 2026 | 1.12 | 1.18 | 1.02 | 1.07 | 1.07 | -2.73% | 16,672 |
| Oct 22, 2026 | 1.31 | 1.39 | 1.10 | 1.10 | 1.10 | -17.64% | 11,604 |
| Oct 21, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.42% | 2,525 |
| Oct 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -6.34% | 2,498 |
| Oct 16, 2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1.42 | 2.16% | 3,821 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 7,522 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -3.40% | 6,483 |
| Oct 13, 2026 | 1.55 | 1.73 | 1.36 | 1.47 | 1.47 | 10.53% | 98,236 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -9.52% | 11,436 |
| Oct 9, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 0.68% | 23,881 |
| Oct 8, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 1.39% | 6,562 |
| Oct 7, 2026 | 1.51 | 1.52 | 1.35 | 1.44 | 1.44 | -7.10% | 33,381 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 8,079 |
| Oct 5, 2026 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -1.25% | 34,549 |
| Oct 2, 2026 | 1.83 | 1.83 | 1.60 | 1.60 | 1.60 | -13.98% | 44,917 |
| Oct 1, 2026 | 1.80 | 2.00 | 1.75 | 1.86 | 1.86 | 6.90% | 43,008 |
| Sep 30, 2026 | 2.03 | 2.22 | 1.74 | 1.74 | 1.74 | -15.12% | 55,885 |
| Sep 29, 2026 | 1.97 | 2.29 | 1.93 | 2.05 | 2.05 | 0.49% | 150,776 |
| Sep 28, 2026 | 1.90 | 2.32 | 1.75 | 2.04 | 2.04 | 10.27% | 763,480 |
| Sep 25, 2026 | 1.74 | 2.87 | 1.53 | 1.85 | 1.85 | 35.04% | 26,626,831 |
| Sep 24, 2026 | 1.29 | 1.43 | 1.29 | 1.37 | 1.37 | 4.58% | 1,699 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 583 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.22 | 1.31 | 1.31 | -5.76% | 2,002 |
| Sep 18, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 10.76% | 3,609 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.46% | 872 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 2,948 |
| Sep 15, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 3,868 |
| Sep 14, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | 0.19% | 1,255 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.56% | 1,210 |
| Sep 9, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 7.44% | 7,898 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 1,683 |
| Sep 4, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -5.22% | 499 |
| Sep 3, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 2,328 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 5,920 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -8.30% | 7,821 |