ZW Data Action Technologies Inc. (CNET)

NASDAQ: CNET · Real-Time Price · USD

0.9198

-0.0187 (-1.99%)

At close: Jun 26, 2026, 4:00 PM EDT

0.9400

+0.0202 (2.20%)

After-hours: Jun 26, 2026, 7:51 PM EDT

CNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.90	0.92	0.90	0.92	0.92	-1.99%	902
Jun 25, 2026	0.91	0.94	0.91	0.94	0.94	-2.24%	2,057
Jun 24, 2026	0.92	0.96	0.90	0.96	0.96	-1.03%	4,962
Jun 23, 2026	0.91	1.03	0.91	0.97	0.97	1.16%	10,146
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%	3,837
Jun 17, 2026	0.92	0.95	0.90	0.95	0.95	-4.05%	3,442
Jun 16, 2026	0.97	1.07	0.91	0.99	0.99	-7.47%	28,133
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
May 4, 2026	0.74	0.74	0.69	0.69	0.69	-4.70%	3,074
May 1, 2026	0.72	0.75	0.72	0.72	0.72	-2.16%	3,305
Apr 30, 2026	0.75	0.75	0.74	0.74	0.74	-3.27%	1,245
Apr 29, 2026	0.77	0.77	0.67	0.77	0.77	4.81%	4,924
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%	1,136
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%	1,289
Apr 22, 2026	0.78	0.78	0.71	0.77	0.77	4.22%	4,196
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%	1,073
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%	46,654
Apr 15, 2026	0.70	0.80	0.70	0.73	0.73	3.62%	36,447