ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
0.730
-0.030 (-3.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.73 | 0.77 | 0.73 | 0.73 | 0.73 | -3.96% | 6,714 |
| Apr 27, 2026 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | 1.35% | 1,134 |
| Apr 24, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.22% | 4,645 |
| Apr 23, 2026 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -6.84% | 1,001 |
| Apr 22, 2026 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | 4.22% | 4,189 |
| Apr 21, 2026 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | -0.73% | 5,005 |
| Apr 20, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.19% | 1,072 |
| Apr 17, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -4.06% | 14,841 |
| Apr 16, 2026 | 0.73 | 0.79 | 0.67 | 0.78 | 0.78 | 6.97% | 46,653 |
| Apr 15, 2026 | 0.70 | 0.80 | 0.70 | 0.73 | 0.73 | 3.62% | 34,219 |
| Apr 14, 2026 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 2.73% | 9,596 |
| Apr 13, 2026 | 0.68 | 0.74 | 0.67 | 0.69 | 0.69 | -6.94% | 6,006 |
| Apr 10, 2026 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 2.85% | 12,214 |
| Apr 9, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 6.19% | 2,006 |
| Apr 8, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -4.46% | 2,816 |
| Apr 7, 2026 | 0.72 | 0.74 | 0.67 | 0.71 | 0.71 | -4.84% | 4,531 |
| Apr 6, 2026 | 0.72 | 0.74 | 0.65 | 0.74 | 0.74 | 2.26% | 2,512 |
| Apr 2, 2026 | 0.81 | 0.81 | 0.72 | 0.73 | 0.73 | -8.23% | 6,414 |
| Apr 1, 2026 | 0.57 | 0.83 | 0.57 | 0.79 | 0.79 | 14.34% | 32,965 |
| Mar 31, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | 1.60% | 4,337 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 625 |
| Mar 27, 2026 | 0.66 | 0.74 | 0.65 | 0.68 | 0.68 | 0.74% | 8,838 |
| Mar 26, 2026 | 0.71 | 0.75 | 0.65 | 0.68 | 0.68 | -10.06% | 4,898 |
| Mar 25, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 3.19% | 2,263 |
| Mar 24, 2026 | 0.68 | 0.78 | 0.65 | 0.73 | 0.73 | 6.80% | 15,858 |
| Mar 23, 2026 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | -1.30% | 10,046 |
| Mar 20, 2026 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -4.17% | 1,058 |
| Mar 19, 2026 | 0.72 | 0.74 | 0.68 | 0.72 | 0.72 | - | 6,339 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -8.25% | 2,746 |
| Mar 17, 2026 | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | 9.73% | 4,353 |
| Mar 16, 2026 | 0.68 | 0.76 | 0.68 | 0.72 | 0.72 | -4.65% | 18,936 |
| Mar 13, 2026 | 0.68 | 0.80 | 0.68 | 0.75 | 0.75 | -5.66% | 4,424 |
| Mar 12, 2026 | 0.83 | 0.83 | 0.68 | 0.80 | 0.80 | 6.75% | 25,530 |
| Mar 11, 2026 | 0.70 | 0.77 | 0.70 | 0.74 | 0.74 | -3.87% | 9,229 |
| Mar 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.08% | 2,887 |
| Mar 9, 2026 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 9.09% | 15,619 |
| Mar 6, 2026 | 0.69 | 0.81 | 0.69 | 0.71 | 0.71 | -3.59% | 16,179 |
| Mar 5, 2026 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | -1.18% | 6,477 |
| Mar 4, 2026 | 0.77 | 0.77 | 0.70 | 0.74 | 0.74 | -3.27% | 25,251 |
| Mar 3, 2026 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -1.28% | 4,400 |
| Mar 2, 2026 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -4.62% | 7,638 |
| Feb 27, 2026 | 0.82 | 0.84 | 0.75 | 0.82 | 0.82 | -2.86% | 29,098 |
| Feb 26, 2026 | 0.82 | 0.88 | 0.80 | 0.84 | 0.84 | 2.62% | 123,816 |
| Feb 25, 2026 | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | 1.01% | 10,266 |
| Feb 24, 2026 | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | -0.66% | 9,325 |
| Feb 23, 2026 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | -3.58% | 18,023 |
| Feb 20, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -0.21% | 11,014 |
| Feb 19, 2026 | 0.86 | 0.86 | 0.78 | 0.85 | 0.85 | -0.99% | 32,032 |
| Feb 18, 2026 | 0.85 | 0.86 | 0.78 | 0.86 | 0.86 | 0.15% | 50,251 |
| Feb 17, 2026 | 0.82 | 0.86 | 0.71 | 0.86 | 0.86 | 1.37% | 94,836 |
| Feb 13, 2026 | 0.72 | 0.85 | 0.71 | 0.85 | 0.85 | 13.63% | 116,112 |
| Feb 12, 2026 | 0.75 | 0.80 | 0.70 | 0.74 | 0.74 | -7.90% | 82,987 |
| Feb 11, 2026 | 0.90 | 0.90 | 0.73 | 0.81 | 0.81 | -22.33% | 633,012 |
| Feb 10, 2026 | 0.70 | 1.08 | 0.61 | 1.04 | 1.04 | 49.99% | 22,073,694 |
| Feb 9, 2026 | 0.84 | 0.90 | 0.60 | 0.69 | 0.69 | -24.65% | 125,043 |
| Feb 6, 2026 | 0.89 | 0.99 | 0.83 | 0.92 | 0.92 | -10.66% | 11,690 |
| Feb 5, 2026 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 17,776 |
| Feb 4, 2026 | 1.08 | 1.09 | 1.00 | 1.00 | 1.00 | -7.41% | 7,605 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -2.53% | 5,449 |
| Feb 2, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -5.70% | 4,653 |
| Jan 30, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.89% | 11,335 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 4,194 |
| Jan 28, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | -0.40% | 6,480 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.52% | 2,921 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 8,529 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 6,644 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 2,392 |
| Jan 21, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 18,082 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.26 | 1.29 | 1.29 | -0.77% | 7,835 |
| Jan 16, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 3,142 |
| Jan 15, 2026 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 6,129 |
| Jan 14, 2026 | 1.27 | 1.35 | 1.27 | 1.28 | 1.28 | 2.40% | 13,604 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 6,813 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 3,365 |
| Jan 9, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | -3.88% | 7,958 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -1.53% | 6,256 |
| Jan 7, 2026 | 1.32 | 1.42 | 1.31 | 1.31 | 1.31 | -5.07% | 34,686 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 5.34% | 20,537 |
| Jan 5, 2026 | 1.28 | 1.31 | 1.20 | 1.31 | 1.31 | 3.97% | 13,065 |
| Jan 2, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | -7.35% | 5,603 |
| Dec 31, 2025 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | 7.09% | 53,651 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 2.92% | 23,325 |
| Dec 29, 2025 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 1.98% | 9,627 |
| Dec 26, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,123 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -5.93% | 11,800 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | -1.09% | 8,765 |
| Dec 22, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.15% | 5,047 |
| Dec 19, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 5.08% | 8,885 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -4.84% | 19,648 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.21 | 1.24 | 1.24 | -3.13% | 17,950 |
| Dec 16, 2025 | 1.23 | 1.31 | 1.20 | 1.28 | 1.28 | -1.54% | 11,807 |
| Dec 15, 2025 | 1.32 | 1.42 | 1.27 | 1.30 | 1.30 | -8.45% | 15,465 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.37 | 1.42 | 1.42 | -5.90% | 55,231 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 5.52% | 731 |
| Dec 10, 2025 | 1.57 | 1.60 | 1.43 | 1.43 | 1.43 | -10.06% | 5,968 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.66% | 745 |
| Dec 8, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 2.89% | 5,170 |
| Dec 5, 2025 | 1.38 | 1.53 | 1.38 | 1.52 | 1.52 | 4.11% | 1,255 |
| Dec 4, 2025 | 1.45 | 1.46 | 1.24 | 1.46 | 1.46 | 0.69% | 4,800 |
| Dec 3, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 2,096 |