ZW Data Action Technologi... (CNET)
1.60
0.14 (9.59%)
At close: Jan 15, 2025, 10:31 AM
CNET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.69 | 1.74 | 1.43 | 1.46 | -0.22 | -13.10% | 45,305 |
| Jan 13, 2025 | 1.67 | 1.75 | 1.65 | 1.68 | 0.02 | 1.20% | 27,139 |
| Jan 10, 2025 | 1.79 | 1.79 | 1.66 | 1.66 | -0.13 | -7.26% | 12,213 |
| Jan 8, 2025 | 1.89 | 1.89 | 1.79 | 1.79 | -0.09 | -4.79% | 9,311 |
| Jan 7, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | -0.05 | -2.59% | 12,200 |
| Jan 6, 2025 | 1.95 | 2.00 | 1.93 | 1.93 | 0.01 | 0.52% | 8,400 |
| Jan 3, 2025 | 1.92 | 2.02 | 1.91 | 1.92 | -0.01 | -0.52% | 7,443 |
| Jan 2, 2025 | 1.88 | 1.99 | 1.83 | 1.93 | 0.13 | 7.22% | 16,854 |
| Dec 31, 2024 | 1.82 | 2.09 | 1.79 | 1.80 | -0.08 | -4.26% | 16,752 |
| Dec 30, 2024 | 1.92 | 1.96 | 1.84 | 1.88 | -0.05 | -2.59% | 15,600 |
| Dec 27, 2024 | 1.88 | 1.98 | 1.88 | 1.93 | 0.00 | 0.00% | 10,602 |
| Dec 26, 2024 | 1.93 | 2.17 | 1.78 | 1.93 | 0.11 | 6.04% | 113,200 |
| Dec 24, 2024 | 1.81 | 2.00 | 1.69 | 1.82 | -0.05 | -2.67% | 101,000 |
| Dec 23, 2024 | 1.63 | 1.91 | 1.57 | 1.87 | 0.24 | 14.72% | 104,200 |
| Dec 20, 2024 | 1.69 | 1.69 | 1.63 | 1.63 | -0.09 | -5.23% | 7,807 |
| Dec 19, 2024 | 1.73 | 1.78 | 1.65 | 1.72 | -0.02 | -1.15% | 26,900 |
| Dec 18, 2024 | 1.66 | 1.78 | 1.66 | 1.74 | 0.08 | 4.82% | 19,300 |
| Dec 17, 2024 | 1.63 | 1.69 | 1.63 | 1.66 | -0.03 | -1.78% | 9,402 |
| Dec 16, 2024 | 1.67 | 1.72 | 1.63 | 1.69 | 0.00 | 0.00% | 11,000 |
| Dec 13, 2024 | 1.64 | 1.82 | 1.64 | 1.69 | 0.00 | 0.00% | 1,570 |
| Dec 12, 2024 | 1.74 | 1.85 | 1.66 | 1.69 | -0.07 | -3.98% | 5,847 |
| Dec 11, 2024 | 1.78 | 1.80 | 1.70 | 1.76 | -0.02 | -1.12% | 11,839 |
| Dec 10, 2024 | 1.76 | 1.84 | 1.76 | 1.78 | -0.04 | -2.20% | 13,950 |
| Dec 9, 2024 | 1.77 | 1.85 | 1.75 | 1.82 | -0.01 | -0.55% | 10,152 |
| Dec 6, 2024 | 1.62 | 1.88 | 1.62 | 1.83 | 0.13 | 7.65% | 56,200 |
| Dec 5, 2024 | 1.79 | 1.79 | 1.70 | 1.70 | -0.02 | -1.16% | 5,800 |
| Dec 4, 2024 | 1.73 | 1.81 | 1.72 | 1.72 | -0.01 | -0.58% | 27,904 |
| Dec 3, 2024 | 1.70 | 1.73 | 1.66 | 1.73 | 0.05 | 2.98% | 8,100 |
| Dec 2, 2024 | 1.60 | 1.69 | 1.60 | 1.68 | 0.08 | 5.00% | 12,104 |
| Nov 29, 2024 | 1.68 | 1.69 | 1.60 | 1.60 | -0.07 | -4.19% | 21,800 |
| Nov 27, 2024 | 1.73 | 1.78 | 1.51 | 1.67 | -0.02 | -1.18% | 17,229 |
| Nov 26, 2024 | 1.70 | 1.76 | 1.68 | 1.69 | -0.01 | -0.59% | 16,235 |
| Nov 25, 2024 | 1.67 | 1.75 | 1.65 | 1.70 | 0.04 | 2.41% | 39,535 |
| Nov 22, 2024 | 1.59 | 1.72 | 1.59 | 1.66 | 0.07 | 4.40% | 29,900 |
| Nov 21, 2024 | 1.56 | 1.61 | 1.47 | 1.59 | 0.04 | 2.58% | 20,800 |
| Nov 20, 2024 | 1.58 | 1.64 | 1.54 | 1.55 | -0.03 | -1.90% | 20,148 |
| Nov 19, 2024 | 1.61 | 1.62 | 1.54 | 1.58 | -0.03 | -1.86% | 21,500 |
| Nov 18, 2024 | 1.65 | 1.69 | 1.58 | 1.61 | -0.03 | -1.83% | 28,703 |
| Nov 15, 2024 | 1.77 | 1.85 | 1.64 | 1.64 | -0.13 | -7.34% | 47,919 |
| Nov 14, 2024 | 1.85 | 1.93 | 1.73 | 1.77 | -0.06 | -3.28% | 46,105 |
| Nov 13, 2024 | 1.88 | 2.00 | 1.82 | 1.83 | -0.10 | -5.18% | 47,900 |
| Nov 12, 2024 | 1.97 | 2.18 | 1.82 | 1.93 | -0.08 | -3.98% | 131,771 |
| Nov 11, 2024 | 1.82 | 2.10 | 1.82 | 2.01 | 0.19 | 10.44% | 153,226 |
| Nov 8, 2024 | 1.92 | 2.09 | 1.60 | 1.82 | -0.11 | -5.70% | 47,710 |
| Nov 7, 2024 | 1.79 | 2.05 | 1.72 | 1.93 | 0.14 | 7.82% | 118,784 |
| Nov 6, 2024 | 1.80 | 1.83 | 1.69 | 1.79 | 0.03 | 1.70% | 31,616 |
| Nov 5, 2024 | 1.81 | 1.95 | 1.76 | 1.76 | -0.09 | -4.86% | 51,297 |
| Nov 4, 2024 | 1.80 | 1.93 | 1.75 | 1.85 | 0.05 | 2.78% | 39,936 |
| Nov 1, 2024 | 1.79 | 1.85 | 1.69 | 1.80 | 0.01 | 0.56% | 32,041 |
| Oct 31, 2024 | 1.95 | 2.01 | 1.78 | 1.79 | -0.16 | -8.21% | 52,793 |