ZW Data Action Technologies Inc. (CNET) NASDAQ
0.75
-0.045(-5.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.68 | 0.75 | 0.75 | 0.8 | 0.68 | 4,424 |
| March 12, 2026 | 0.83 | 0.8 | 0.8 | 0.83 | 0.68 | 25,562 |
| March 11, 2026 | 0.7 | 0.74 | 0.74 | 0.77 | 0.7 | 9,229 |
| March 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2,887 |
| March 09, 2026 | 0.72 | 0.77 | 0.77 | 0.77 | 0.72 | 15,619 |
| March 06, 2026 | 0.69 | 0.71 | 0.71 | 0.81 | 0.69 | 16,200 |
| March 05, 2026 | 0.73 | 0.74 | 0.74 | 0.74 | 0.7 | 6,500 |
| March 04, 2026 | 0.77 | 0.74 | 0.74 | 0.77 | 0.72 | 25,229 |
| March 03, 2026 | 0.76 | 0.77 | 0.77 | 0.77 | 0.75 | 4,402 |
| March 02, 2026 | 0.8 | 0.78 | 0.78 | 0.81 | 0.75 | 7,641 |
| February 27, 2026 | 0.82 | 0.82 | 0.82 | 0.84 | 0.75 | 29,100 |
| February 26, 2026 | 0.82 | 0.84 | 0.84 | 0.88 | 0.8 | 123,818 |
| February 25, 2026 | 0.81 | 0.82 | 0.82 | 0.84 | 0.78 | 10,413 |
| February 24, 2026 | 0.75 | 0.81 | 0.81 | 0.82 | 0.75 | 9,325 |
| February 23, 2026 | 0.82 | 0.82 | 0.82 | 0.84 | 0.78 | 18,213 |
| February 20, 2026 | 0.81 | 0.85 | 0 | 0.85 | 0.81 | 11,015 |
| February 19, 2026 | 0.86 | 0.85 | 0 | 0.86 | 0.78 | 32,032 |
| February 18, 2026 | 0.85 | 0.86 | 0 | 0.86 | 0.78 | 50,300 |
| February 17, 2026 | 0.82 | 0.86 | 0 | 0.86 | 0.71 | 95,300 |
| February 13, 2026 | 0.72 | 0.85 | 0 | 0.85 | 0.71 | 116,800 |
| February 12, 2026 | 0.75 | 0.74 | 0 | 0.8 | 0.7 | 97,500 |
| February 11, 2026 | 0.9 | 0.81 | 0 | 0.9 | 0.73 | 635,400 |
| February 10, 2026 | 0.7 | 1.04 | 0 | 1.08 | 0.61 | 22.32M |
| February 09, 2026 | 0.84 | 0.69 | 0 | 0.9 | 0.6 | 126,000 |
| February 06, 2026 | 0.89 | 0.92 | 0 | 0.99 | 0.83 | 11,713 |
| February 05, 2026 | 1.03 | 1.03 | 0 | 1.08 | 1 | 17,800 |
| February 04, 2026 | 1.08 | 1 | 0 | 1.09 | 1 | 7,625 |
| February 03, 2026 | 1.13 | 1.08 | 0 | 1.13 | 1.07 | 5,449 |
| February 02, 2026 | 1.15 | 1.11 | 0 | 1.16 | 1.1 | 4,700 |
| January 30, 2026 | 1.21 | 1.18 | 0 | 1.22 | 1.18 | 11,351 |
| January 29, 2026 | 1.22 | 1.21 | 0 | 1.23 | 1.21 | 4,700 |
| January 28, 2026 | 1.24 | 1.23 | 0 | 1.29 | 1.23 | 6,481 |
| January 27, 2026 | 1.3 | 1.24 | 0 | 1.3 | 1.22 | 2,921 |
| January 26, 2026 | 1.3 | 1.28 | 0 | 1.3 | 1.25 | 11,400 |
| January 23, 2026 | 1.26 | 1.25 | 0 | 1.27 | 1.25 | 6,902 |
| January 22, 2026 | 1.26 | 1.27 | 0 | 1.27 | 1.26 | 2,400 |
| January 21, 2026 | 1.26 | 1.25 | 0 | 1.29 | 1.25 | 18,100 |
| January 20, 2026 | 1.37 | 1.29 | 0 | 1.37 | 1.26 | 7,835 |
| January 16, 2026 | 1.33 | 1.3 | 0 | 1.33 | 1.26 | 3,142 |
| January 15, 2026 | 1.28 | 1.29 | 0 | 1.34 | 1.26 | 6,129 |
| January 14, 2026 | 1.27 | 1.28 | 0 | 1.35 | 1.27 | 13,604 |
| January 13, 2026 | 1.25 | 1.25 | 0 | 1.26 | 1.25 | 7,168 |
| January 12, 2026 | 1.28 | 1.25 | 0 | 1.3 | 1.25 | 3,400 |
| January 09, 2026 | 1.22 | 1.24 | 0 | 1.26 | 1.22 | 9,710 |
| January 08, 2026 | 1.29 | 1.29 | 0 | 1.3 | 1.26 | 8,524 |
| January 07, 2026 | 1.32 | 1.31 | 0 | 1.42 | 1.31 | 36,000 |
| January 06, 2026 | 1.4 | 1.38 | 0 | 1.41 | 1.35 | 20,537 |
| January 05, 2026 | 1.28 | 1.31 | 0 | 1.31 | 1.2 | 13,637 |
| January 02, 2026 | 1.25 | 1.26 | 0 | 1.31 | 1.25 | 6,433 |
| December 31, 2025 | 1.37 | 1.36 | 0 | 1.39 | 1.3 | 53,651 |
| December 30, 2025 | 1.29 | 1.27 | 0 | 1.29 | 1.23 | 23,325 |
| December 29, 2025 | 1.22 | 1.23 | 0 | 1.23 | 1.16 | 10,813 |
| December 26, 2025 | 1.19 | 1.21 | 0 | 1.21 | 1.19 | 4,016 |
| December 24, 2025 | 1.24 | 1.19 | 0 | 1.24 | 1.19 | 11,800 |
| December 23, 2025 | 1.27 | 1.26 | 0 | 1.28 | 1.22 | 10,041 |
| December 22, 2025 | 1.24 | 1.28 | 0 | 1.28 | 1.24 | 5,900 |
| December 19, 2025 | 1.2 | 1.24 | 0 | 1.24 | 1.19 | 8,900 |
| December 18, 2025 | 1.22 | 1.18 | 0 | 1.22 | 1.12 | 19,648 |
| December 17, 2025 | 1.28 | 1.24 | 0 | 1.34 | 1.21 | 18,000 |
| December 16, 2025 | 1.23 | 1.28 | 0 | 1.31 | 1.2 | 11,807 |
