CNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.77	0.77	0.67	0.72	-	-1.36%	4,749
Apr 28, 2026	0.73	0.77	0.73	0.73	0.73	-3.96%	6,714
Apr 27, 2026	0.77	0.77	0.72	0.76	0.76	1.35%	1,134
Apr 24, 2026	0.71	0.75	0.71	0.75	0.75	5.22%	4,645
Apr 23, 2026	0.77	0.77	0.71	0.71	0.71	-6.84%	1,001
Apr 22, 2026	0.78	0.78	0.71	0.77	0.77	4.22%	4,189
Apr 21, 2026	0.77	0.77	0.70	0.73	0.73	-0.73%	5,005
Apr 20, 2026	0.77	0.77	0.74	0.74	0.74	-1.19%	1,072
Apr 17, 2026	0.72	0.75	0.72	0.75	0.75	-4.06%	14,841
Apr 16, 2026	0.73	0.79	0.67	0.78	0.78	6.97%	46,653
Apr 15, 2026	0.70	0.80	0.70	0.73	0.73	3.62%	34,219
Apr 14, 2026	0.68	0.73	0.68	0.70	0.70	2.73%	9,596
Apr 13, 2026	0.68	0.74	0.67	0.69	0.69	-6.94%	6,006
Apr 10, 2026	0.73	0.75	0.72	0.74	0.74	2.85%	12,214
Apr 9, 2026	0.70	0.72	0.70	0.72	0.72	6.19%	2,006
Apr 8, 2026	0.67	0.70	0.67	0.67	0.67	-4.46%	2,816
Apr 7, 2026	0.72	0.74	0.67	0.71	0.71	-4.84%	4,531
Apr 6, 2026	0.72	0.74	0.65	0.74	0.74	2.26%	2,512
Apr 2, 2026	0.81	0.81	0.72	0.73	0.73	-8.23%	6,414
Apr 1, 2026	0.57	0.83	0.57	0.79	0.79	14.34%	32,965
Mar 31, 2026	0.73	0.73	0.67	0.69	0.69	1.60%	4,337
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-	625
Mar 27, 2026	0.66	0.74	0.65	0.68	0.68	0.74%	8,838
Mar 26, 2026	0.71	0.75	0.65	0.68	0.68	-10.06%	4,898
Mar 25, 2026	0.74	0.75	0.73	0.75	0.75	3.19%	2,263
Mar 24, 2026	0.68	0.78	0.65	0.73	0.73	6.80%	15,858
Mar 23, 2026	0.70	0.75	0.68	0.68	0.68	-1.30%	10,046
Mar 20, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	1,058
Mar 19, 2026	0.72	0.74	0.68	0.72	0.72	-	6,339
Mar 18, 2026	0.75	0.75	0.72	0.72	0.72	-8.25%	2,746
Mar 17, 2026	0.74	0.78	0.73	0.78	0.78	9.73%	4,353
Mar 16, 2026	0.68	0.76	0.68	0.72	0.72	-4.65%	18,936
Mar 13, 2026	0.68	0.80	0.68	0.75	0.75	-5.66%	4,424
Mar 12, 2026	0.83	0.83	0.68	0.80	0.80	6.75%	25,530
Mar 11, 2026	0.70	0.77	0.70	0.74	0.74	-3.87%	9,229
Mar 10, 2026	0.77	0.77	0.77	0.77	0.77	0.08%	2,887
Mar 9, 2026	0.72	0.77	0.72	0.77	0.77	9.09%	15,619
Mar 6, 2026	0.69	0.81	0.69	0.71	0.71	-3.59%	16,179
Mar 5, 2026	0.73	0.74	0.70	0.74	0.74	-1.18%	6,477
Mar 4, 2026	0.77	0.77	0.70	0.74	0.74	-3.27%	25,251
Mar 3, 2026	0.77	0.77	0.75	0.77	0.77	-1.28%	4,400
Mar 2, 2026	0.80	0.81	0.75	0.78	0.78	-4.62%	7,638
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