ZW Data Action Technologies Inc (CNET) Historical Stock Data
1.58 ↑0.01 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNET is down -0.02% a day on average. There have been 16 days where ZW Data Action Technologies Inc closed green and 14 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.51 | 1.59 | 6.95K |
| 2025-04-24 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.57 | 1.60 | 15.15K |
| 2025-04-23 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.60 | 2.88K |
| 2025-04-22 | 1.55 | 1.60 | ↑$0.05 (3.30%) | 1.53 | 1.61 | 11.93K |
| 2025-04-21 | 1.54 | 1.55 | ↑$0.02 (0.98%) | 1.54 | 1.56 | 1.12K |
| 2025-04-17 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.47 | 1.49 | 1.65K |
| 2025-04-16 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.48 | 1.52 | 1.20K |
| 2025-04-15 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.56 | 1.90K |
| 2025-04-14 | 1.52 | 1.50 | ↓$0.01 (-0.99%) | 1.47 | 1.55 | 3.71K |
| 2025-04-11 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.50 | 3.61K |
| 2025-04-10 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.49 | 1.57 | 4.67K |
| 2025-04-09 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.47 | 1.56 | 1.67K |
| 2025-04-08 | 1.47 | 1.51 | ↑$0.04 (2.71%) | 1.47 | 1.51 | 1.85K |
| 2025-04-07 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.47 | 1.54 | 21.95K |
| 2025-04-04 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.48 | 1.58 | 4.52K |
| 2025-04-03 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.47 | 1.58 | 10.82K |
| 2025-04-02 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.46 | 1.60 | 94.48K |
| 2025-04-01 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.51 | 813 |
| 2025-03-31 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.56 | 6.80K |
| 2025-03-28 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.47 | 1.61 | 136.43K |
| 2025-03-27 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.47 | 1.65 | 98.62K |
| 2025-03-26 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.60 | 1.16K |
| 2025-03-25 | 1.55 | 1.56 | ↑$0.00 (0.32%) | 1.52 | 1.61 | 2.94K |
| 2025-03-24 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.60 | 1.64 | 1.56K |
| 2025-03-21 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.49 | 1.60 | 3.17K |
| 2025-03-20 | 1.46 | 1.49 | ↑$0.03 (1.77%) | 1.46 | 1.50 | 9.95K |
| 2025-03-19 | 1.55 | 1.46 | ↓$0.09 (-5.49%) | 1.40 | 1.55 | 14.27K |
| 2025-03-18 | 1.54 | 1.53 | ↓$0.01 (-0.62%) | 1.50 | 1.54 | 8.16K |
| 2025-03-17 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.46 | 1.51 | 1.35K |
| 2025-03-14 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.46 | 1.55K |
Create an account or log in to view more rows.
$CNET push baby push!
$CNET go green today and we gap up tomrrow
$CNET Here we go!!!
$CNET prepare your cash to buy dip
$CNET ATH tomorrow we can do it
$CNET Rug pull soon?
$CNET holding unfortunately lol
$CNET wow. The volume is so low today. Unreal
$CNET has just been halted from trading due to volatility.
$CNET has just been halted from trading due to volatility.