ZW Data Action Technologi... (CNET)
NASDAQ: CNET
· Real-Time Price · USD
2.52
0.25 (11.26%)
At close: Oct 03, 2025, 3:59 PM
2.46
-2.38%
After-hours: Oct 03, 2025, 06:09 PM EDT
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.30 | 2.58 | 2.27 | 2.55 | 2.55 | 12.33% | 56,902 |
| Oct 2, 2025 | 2.28 | 2.29 | 2.17 | 2.27 | 2.27 | -1.73% | 14,600 |
| Oct 1, 2025 | 2.24 | 2.36 | 2.21 | 2.31 | 2.31 | -1.28% | 25,336 |
| Sep 30, 2025 | 2.31 | 2.39 | 2.31 | 2.34 | 2.34 | 1.30% | 23,942 |
| Sep 29, 2025 | 2.12 | 2.35 | 2.12 | 2.31 | 2.31 | 2.21% | 20,900 |
| Sep 26, 2025 | 2.30 | 2.33 | 2.26 | 2.26 | 2.26 | -1.74% | 4,400 |
| Sep 25, 2025 | 2.23 | 2.39 | 2.18 | 2.30 | 2.30 | 3.14% | 22,000 |
| Sep 24, 2025 | 2.14 | 2.30 | 2.10 | 2.23 | 2.23 | 2.76% | 78,900 |
| Sep 23, 2025 | 2.19 | 2.20 | 2.09 | 2.17 | 2.17 | -0.46% | 38,500 |
| Sep 22, 2025 | 2.02 | 2.18 | 1.94 | 2.18 | 2.18 | 4.31% | 47,805 |
| Sep 19, 2025 | 2.10 | 2.13 | 2.02 | 2.09 | 2.09 | 0.48% | 151,744 |
| Sep 18, 2025 | 1.98 | 2.15 | 1.75 | 2.08 | 2.08 | 1.46% | 30,849 |
| Sep 17, 2025 | 2.35 | 2.35 | 1.97 | 2.05 | 2.05 | 4.06% | 120,000 |
| Sep 16, 2025 | 1.86 | 2.02 | 1.69 | 1.97 | 1.97 | 4.23% | 146,300 |
| Sep 15, 2025 | 1.82 | 2.07 | 1.81 | 1.89 | 1.89 | -3.08% | 194,625 |
| Sep 12, 2025 | 1.81 | 2.78 | 1.68 | 1.95 | 1.95 | 16.77% | 8,498,423 |
| Sep 11, 2025 | 1.64 | 1.86 | 1.63 | 1.67 | 1.67 | 1.83% | 81,100 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 33,600 |
| Sep 9, 2025 | 1.47 | 1.66 | 1.46 | 1.65 | 1.65 | 12.24% | 57,629 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -3.29% | 6,301 |
Page 1 of 136