ZW Data Action Technologies Inc. (CNET) Historical Stock Price Data | Complete Trading History - Stocknear

ZW Data Action Technologi...

NASDAQ: CNET · Real-Time Price · USD
2.26
-0.04 (-1.74%)
At close: Sep 26, 2025, 3:55 PM
2.26
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT

CNET Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 2.30 2.33 2.26 2.26 2.26 -1.74% 4,377
Sep 25, 2025 2.23 2.39 2.18 2.30 2.30 3.14% 22,000
Sep 24, 2025 2.14 2.30 2.10 2.23 2.23 2.76% 78,900
Sep 23, 2025 2.19 2.20 2.09 2.17 2.17 -0.46% 38,500
Sep 22, 2025 2.02 2.18 1.94 2.18 2.18 4.31% 47,805
Sep 19, 2025 2.10 2.13 2.02 2.09 2.09 0.48% 151,744
Sep 18, 2025 1.98 2.15 1.75 2.08 2.08 1.46% 30,849
Sep 17, 2025 2.35 2.35 1.97 2.05 2.05 4.06% 120,000
Sep 16, 2025 1.86 2.02 1.69 1.97 1.97 4.23% 146,300
Sep 15, 2025 1.82 2.07 1.81 1.89 1.89 -3.08% 194,625
Sep 12, 2025 1.81 2.78 1.68 1.95 1.95 16.77% 8,498,423
Sep 11, 2025 1.64 1.86 1.63 1.67 1.67 1.83% 81,100
Sep 10, 2025 1.61 1.70 1.60 1.64 1.64 -0.61% 33,600
Sep 9, 2025 1.47 1.66 1.46 1.65 1.65 12.24% 57,629
Sep 8, 2025 1.48 1.49 1.46 1.47 1.47 -3.29% 6,301
Sep 5, 2025 1.54 1.55 1.39 1.52 1.52 -3.80% 15,300
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