Skip to main content
ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
0.710
-0.026 (-3.59%)
At close: Mar 6, 2026, 4:00 PM EST
0.750
+0.040 (5.69%)
After-hours: Mar 6, 2026, 4:00 PM EST

CNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.810.690.710.71-3.59%16,179
Mar 5, 20260.730.740.700.740.74-1.18%6,477
Mar 4, 20260.770.770.700.740.74-3.27%25,251
Mar 3, 20260.770.770.750.770.77-1.28%4,400
Mar 2, 20260.800.810.750.780.78-4.62%7,638
Feb 27, 20260.820.840.750.820.82-2.86%29,098
Feb 26, 20260.820.880.800.840.842.62%123,816
Feb 25, 20260.810.840.780.820.821.01%10,266
Feb 24, 20260.750.820.750.810.81-0.66%9,325
Feb 23, 20260.820.840.780.820.82-3.58%18,023
Feb 20, 20260.810.850.810.850.85-0.21%11,014
Feb 19, 20260.860.860.780.850.85-0.99%32,032
Feb 18, 20260.850.860.780.860.860.15%50,251
Feb 17, 20260.820.860.710.860.861.37%94,836
Feb 13, 20260.720.850.710.850.8513.63%116,112
Feb 12, 20260.750.800.700.740.74-7.90%82,987
Feb 11, 20260.900.900.730.810.81-22.33%633,012
Feb 10, 20260.701.080.611.041.0449.99%22,073,694
Feb 9, 20260.840.900.600.690.69-24.65%125,043
Feb 6, 20260.890.990.830.920.92-10.66%11,690
Feb 5, 20261.031.081.001.031.033.00%17,776
Feb 4, 20261.081.091.001.001.00-7.41%7,605
Feb 3, 20261.131.131.071.081.08-2.53%5,449
Feb 2, 20261.151.161.101.111.11-5.70%4,653
Jan 30, 20261.211.221.181.181.18-2.89%11,335
Jan 29, 20261.221.231.211.211.21-1.63%4,194
Jan 28, 20261.241.291.231.231.23-0.40%6,480
Jan 27, 20261.301.301.221.241.24-3.52%2,921
Jan 26, 20261.301.301.251.281.282.40%8,529
Jan 23, 20261.271.271.251.251.25-1.57%6,644
Jan 22, 20261.261.271.261.271.271.60%2,392
Jan 21, 20261.261.291.251.251.25-3.10%18,082
Jan 20, 20261.371.371.261.291.29-0.77%7,835
Jan 16, 20261.331.331.261.301.300.78%3,142
Jan 15, 20261.281.341.261.291.290.78%6,129
Jan 14, 20261.271.351.271.281.282.40%13,604
Jan 13, 20261.251.271.251.251.25-6,813
Jan 12, 20261.281.301.251.251.250.81%3,365
Jan 9, 20261.221.261.221.241.24-3.88%7,958
Jan 8, 20261.291.301.261.291.29-1.53%6,256
Jan 7, 20261.321.421.311.311.31-5.07%34,686
Jan 6, 20261.401.411.351.381.385.34%20,537
Jan 5, 20261.281.311.201.311.313.97%13,065
Jan 2, 20261.251.311.251.261.26-7.35%5,603
Dec 31, 20251.371.391.301.361.367.09%53,651
Dec 30, 20251.291.291.231.271.272.92%23,325
Dec 29, 20251.221.231.161.231.231.98%9,627
Dec 26, 20251.191.211.191.211.211.68%3,123
Dec 24, 20251.241.241.191.191.19-5.93%11,800
Dec 23, 20251.271.281.221.271.27-1.09%8,765
Dec 22, 20251.241.281.241.281.283.15%5,047
Dec 19, 20251.201.241.191.241.245.08%8,885
Dec 18, 20251.221.221.121.181.18-4.84%19,648
Dec 17, 20251.281.341.211.241.24-3.13%17,950
Dec 16, 20251.231.311.201.281.28-1.54%11,807
Dec 15, 20251.321.421.271.301.30-8.45%15,465
Dec 12, 20251.511.511.371.421.42-5.90%55,231
Dec 11, 20251.501.511.501.511.515.52%731
Dec 10, 20251.571.601.431.431.43-10.06%5,968
Dec 9, 20251.591.591.591.591.591.66%745
Dec 8, 20251.551.601.551.561.562.89%5,170
Dec 5, 20251.381.531.381.521.524.11%1,255
Dec 4, 20251.451.461.241.461.460.69%4,800
Dec 3, 20251.441.491.441.451.450.69%2,096
Dec 2, 20251.531.531.441.441.44-5.88%1,477
Dec 1, 20251.531.531.521.531.531.32%2,495
Nov 28, 20251.551.551.501.511.51-2.58%3,833
Nov 26, 20251.481.591.481.551.554.03%6,332
Nov 25, 20251.331.501.321.491.4914.62%11,963
Nov 24, 20251.271.331.261.301.305.26%5,485
Nov 21, 20251.551.551.231.241.23-21.34%14,128
Nov 20, 20251.671.671.551.571.57-5.99%2,150
Nov 19, 20251.851.851.551.671.67-11.69%18,231
Nov 18, 20251.881.891.881.891.89-0.79%752
Nov 17, 20251.911.911.911.911.91-1.24%5,403
Nov 14, 20251.851.931.851.931.933.76%1,366
Nov 13, 20251.881.881.851.861.860.54%1,596
Nov 12, 20251.861.881.851.851.85-0.54%2,295
Nov 11, 20251.861.871.851.861.86-2.62%1,431
Nov 7, 20251.891.911.871.911.911.33%5,465
Nov 6, 20251.861.951.861.891.89-3.33%1,485
Nov 5, 20252.022.021.841.951.95-3.42%15,761
Nov 4, 20252.042.162.022.022.02-6.96%3,486
Nov 3, 20252.002.171.972.172.1710.71%5,134
Oct 31, 20251.962.091.851.961.967.10%15,753
Oct 30, 20251.831.831.831.831.83-1.08%654
Oct 29, 20251.881.941.851.851.85-2.12%8,558
Oct 28, 20251.901.991.801.891.890.53%14,006
Oct 27, 20251.972.011.881.881.88-5.05%5,289
Oct 24, 20252.072.071.961.981.98-4.81%4,905
Oct 23, 20252.052.082.012.082.083.69%1,563
Oct 22, 20252.062.062.002.012.01-4.48%6,273
Oct 21, 20252.112.152.092.102.10-4.11%10,050
Oct 20, 20251.942.191.902.192.1912.89%10,860
Oct 17, 20252.032.041.931.941.94-3.48%11,805
Oct 16, 20252.142.142.012.012.01-2.90%10,053
Oct 15, 20252.022.212.022.072.07-0.48%25,826
Oct 14, 20252.172.232.052.082.08-7.14%16,966
Oct 13, 20252.462.462.212.242.24-1.37%8,256
Oct 10, 20252.362.422.252.272.27-5.77%16,422