ZW Data Action Technologi... (CNET)
NASDAQ: CNET
· Real-Time Price · USD
1.51
-0.06 (-4.13%)
At close: Sep 05, 2025, 3:58 PM
1.55
2.31%
After-hours: Sep 05, 2025, 04:00 PM EDT
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.54 | 1.55 | 1.39 | 1.52 | 1.52 | -3.80% | 15,258 |
| Sep 4, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 1.94% | 3,215 |
| Sep 3, 2025 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 0.00% | 6,639 |
| Sep 2, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 5,714 |
| Aug 29, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 8,983 |
| Aug 28, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 4,674 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.43 | 1.51 | 1.51 | 7.09% | 31,615 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 6,230 |
| Aug 25, 2025 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | -2.63% | 11,536 |
| Aug 22, 2025 | 1.36 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 11,667 |
| Aug 21, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.00% | 7,900 |
| Aug 20, 2025 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 3,400 |
| Aug 19, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | 0.00% | 4,744 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 6.25% | 6,598 |
| Aug 15, 2025 | 1.28 | 1.31 | 1.20 | 1.28 | 1.28 | -1.54% | 2,109 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 12,819 |
| Aug 13, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 4,002 |
| Aug 12, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | 0.75% | 8,014 |
| Aug 11, 2025 | 1.32 | 1.41 | 1.32 | 1.33 | 1.33 | 0.76% | 2,400 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 1,600 |