ZW Data Action Technologi... (CNET)
NASDAQ: CNET
· Real-Time Price · USD
1.27
-0.03 (-2.31%)
At close: Aug 15, 2025, 12:36 PM
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | 0.00% | 9,433 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 1.56% | 3,400 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | 0.00% | 3,800 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 16,334 |
| Aug 1, 2025 | 1.39 | 1.45 | 0.96 | 1.23 | 1.23 | -15.17% | 92,299 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 8,922 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 0.00% | 6,152 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.46 | 1.46 | 1.46 | -5.81% | 39,418 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 7,000 |
| Jul 25, 2025 | 1.54 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 12,412 |
| Jul 24, 2025 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | -1.23% | 5,030 |
| Jul 23, 2025 | 1.61 | 1.63 | 1.51 | 1.63 | 1.63 | 0.00% | 19,316 |
| Jul 22, 2025 | 1.62 | 1.76 | 1.55 | 1.63 | 1.63 | 0.62% | 35,900 |
| Jul 21, 2025 | 1.70 | 1.77 | 1.57 | 1.62 | 1.62 | -5.81% | 63,285 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.69 | 1.72 | 1.72 | -2.82% | 25,008 |