ZW Data Action Technologies Inc. (CNET) NASDAQ

0.73

-0.06496(-8.22%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.81	0.73	0.73	0.81	0.72	6,418
April 01, 2026	0.57	0.79	0.79	0.81	0.57	32,965
March 31, 2026	0.73	0.69	0.69	0.73	0.67	4,337
March 30, 2026	0.68	0.68	0.68	0.68	0.68	626
March 27, 2026	0.66	0.68	0.68	0.74	0.65	9,082
March 26, 2026	0.71	0.68	0.68	0.75	0.65	4,898
March 25, 2026	0.74	0.75	0.75	0.75	0.73	2,263
March 24, 2026	0.68	0.73	0.73	0.78	0.65	15,858
March 23, 2026	0.7	0.68	0.68	0.75	0.68	10,146
March 20, 2026	0.72	0.69	0.69	0.72	0.68	1,058
March 19, 2026	0.72	0.72	0.72	0.74	0.68	6,339
March 18, 2026	0.75	0.72	0.72	0.75	0.72	2,746
March 17, 2026	0.74	0.78	0.78	0.78	0.73	4,353
March 16, 2026	0.68	0.72	0.72	0.76	0.68	18,936
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