ZW Data Action Technologies Inc. - CNET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.03	1.94	1.94	2.04	1.93	11,805
October 16, 2025	2.14	2.01	2.01	2.14	2.01	10,100
October 15, 2025	2.02	2.07	2.07	2.21	2.02	25,826
October 14, 2025	2.17	2.08	2.08	2.23	2.05	16,966
October 13, 2025	2.46	2.24	2.24	2.46	2.21	8,300
October 10, 2025	2.36	2.27	2.27	2.42	2.25	16,422
October 09, 2025	2.43	2.41	2.41	2.45	2.31	7,600
October 08, 2025	2.37	2.41	2.41	2.51	2.37	15,901
October 07, 2025	2.44	2.41	2.41	2.5	2.27	13,400
October 06, 2025	2.51	2.48	2.48	2.6	2.44	16,609
October 03, 2025	2.3	2.55	2.55	2.58	2.3	56,902
October 02, 2025	2.28	2.27	2.27	2.29	2.17	14,600
October 01, 2025	2.24	2.31	2.31	2.36	2.21	25,336
September 30, 2025	2.31	2.34	2.34	2.39	2.31	23,942
September 29, 2025	2.12	2.31	2.31	2.35	2.12	20,900
September 26, 2025	2.3	2.26	2.26	2.33	2.26	4,400
September 25, 2025	2.23	2.3	2.3	2.39	2.18	21,988
September 24, 2025	2.14	2.23	2.23	2.3	2.1	78,900
September 23, 2025	2.19	2.17	2.17	2.2	2.09	38,500
September 22, 2025	2.02	2.18	2.18	2.18	1.94	47,805
September 19, 2025	2.1	2.09	2.09	2.13	2.02	151,744
September 18, 2025	1.98	2.08	2.08	2.15	1.75	30,849
September 17, 2025	2.35	2.05	2.05	2.35	1.97	120,000
September 16, 2025	1.86	1.97	1.97	2.02	1.69	146,300
September 15, 2025	1.82	1.89	1.89	2.07	1.81	194,625
September 12, 2025	1.81	1.95	1.95	2.78	1.68	8.5M
September 11, 2025	1.64	1.67	1.67	1.86	1.63	81,100
September 10, 2025	1.61	1.64	1.64	1.7	1.6	33,600
September 09, 2025	1.47	1.65	1.65	1.66	1.46	57,629
September 08, 2025	1.48	1.47	1.47	1.49	1.46	6,301
September 05, 2025	1.54	1.52	1.52	1.55	1.47	15,255
September 04, 2025	1.48	1.58	1.58	1.58	1.48	3,215
September 03, 2025	1.5	1.55	1.55	1.6	1.5	6,639
September 02, 2025	1.53	1.55	1.55	1.59	1.53	5,714
August 29, 2025	1.51	1.59	1.59	1.59	1.51	8,983
August 28, 2025	1.49	1.52	1.52	1.52	1.48	4,674
August 27, 2025	1.54	1.51	1.51	1.54	1.43	31,615
August 26, 2025	1.48	1.41	1.41	1.48	1.41	6,230
August 25, 2025	1.4	1.48	1.48	1.52	1.4	11,536
August 22, 2025	1.36	1.52	1.52	1.54	1.35	11,667
August 21, 2025	1.35	1.38	1.38	1.39	1.35	7,900
August 20, 2025	1.36	1.38	1.38	1.39	1.34	3,400
August 19, 2025	1.36	1.36	1.36	1.39	1.34	4,744
August 18, 2025	1.34	1.36	1.36	1.37	1.29	6,598
August 15, 2025	1.28	1.28	1.28	1.31	1.2	2,109
August 14, 2025	1.32	1.3	1.3	1.32	1.28	12,819
August 13, 2025	1.31	1.32	1.32	1.34	1.3	4,002
August 12, 2025	1.33	1.34	1.34	1.37	1.28	8,014
August 11, 2025	1.32	1.33	1.33	1.41	1.32	2,400
August 08, 2025	1.3	1.32	1.32	1.33	1.3	1,600
August 07, 2025	1.31	1.3	1.3	1.35	1.3	9,433
August 06, 2025	1.3	1.3	1.3	1.32	1.3	3,400
August 05, 2025	1.29	1.28	1.28	1.33	1.28	3,800
August 04, 2025	1.25	1.28	1.28	1.29	1.22	16,334
August 01, 2025	1.39	1.23	1.23	1.45	0.96	92,299
July 31, 2025	1.46	1.45	1.45	1.47	1.42	8,922
July 30, 2025	1.46	1.46	1.46	1.51	1.46	6,152
July 29, 2025	1.57	1.46	1.46	1.6	1.46	39,418
July 28, 2025	1.58	1.55	1.55	1.58	1.55	7,000
July 25, 2025	1.54	1.56	1.56	1.64	1.54	12,412

ZW Data Action Technologies Inc. (CNET) NASDAQ