ZW Data Action Technologies Inc. (CNET)

NASDAQ: CNET · Real-Time Price · USD

0.900499

+0.0305 (3.51%)

At close: Jul 17, 2026, 4:00 PM EDT

0.9320

+0.0315 (3.50%)

After-hours: Jul 17, 2026, 4:00 PM EDT

CNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,525
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%	10,725
Jul 10, 2026	1.03	1.04	0.96	1.04	1.04	0.97%	5,593
Jul 9, 2026	0.99	1.16	0.92	1.03	1.03	3.00%	205,175
Jul 8, 2026	0.98	1.02	0.98	1.00	1.00	1.41%	3,035
Jul 7, 2026	0.98	0.99	0.98	0.99	0.99	-5.18%	2,789
Jul 6, 2026	1.09	1.09	1.03	1.04	1.04	0.72%	12,874
Jul 2, 2026	1.07	1.07	1.03	1.03	1.03	-3.50%	17,923
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%	178,623
Jun 29, 2026	0.90	1.42	0.90	1.21	1.21	31.55%	3,871,438
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
May 27, 2026	0.78	0.78	0.74	0.76	0.76	6.09%	1,013
May 26, 2026	0.73	0.73	0.72	0.72	0.72	-0.44%	3,154
May 22, 2026	0.66	0.72	0.66	0.72	0.72	0.31%	2,790
May 21, 2026	0.71	0.73	0.71	0.72	0.72	7.16%	4,238
May 20, 2026	0.65	0.70	0.65	0.67	0.67	3.06%	10,341
May 19, 2026	0.76	0.76	0.65	0.65	0.65	-13.32%	4,159
May 18, 2026	0.78	0.80	0.71	0.75	0.75	2.67%	10,188
May 15, 2026	0.79	0.80	0.69	0.73	0.73	-3.25%	9,391
May 14, 2026	0.76	0.77	0.74	0.76	0.76	-0.50%	9,969
May 13, 2026	0.75	0.80	0.70	0.76	0.76	9.18%	9,986
May 12, 2026	0.75	0.80	0.65	0.70	0.70	-4.79%	11,538
May 11, 2026	0.67	0.79	0.65	0.73	0.73	-2.34%	19,869
May 8, 2026	0.75	0.75	0.73	0.75	0.75	6.79%	26,812
May 7, 2026	0.70	0.71	0.70	0.70	0.70	-6.36%	5,950
May 6, 2026	0.74	0.75	0.74	0.75	0.75	-0.31%	2,155
May 5, 2026	0.71	0.75	0.71	0.75	0.75	8.68%	14,336