ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
1.390
-0.030 (-2.11%)
At close: Oct 15, 2026, 4:00 PM EDT
1.380
-0.010 (-0.72%)
After-hours: Oct 15, 2026, 4:34 PM EDT
CNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,453 |
| Oct 13, 2026 | 1.55 | 1.73 | 1.36 | 1.47 | 1.47 | 10.53% | 97,571 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -9.52% | 11,195 |
| Oct 9, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 0.68% | 23,402 |
| Oct 8, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 1.39% | 5,329 |
| Oct 7, 2026 | 1.51 | 1.52 | 1.35 | 1.44 | 1.44 | -7.10% | 33,237 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 8,078 |
| 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 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.36% | 3,305 |
| Aug 28, 2026 | 1.49 | 1.54 | 1.39 | 1.39 | 1.39 | -4.14% | 14,738 |
| 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% | 18,254 |
| Aug 25, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 13,878 |
| Aug 24, 2026 | 1.39 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 5,048 |
| Aug 21, 2026 | 1.34 | 1.44 | 1.29 | 1.35 | 1.35 | -2.88% | 21,683 |
| 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 |