ZW Data Action Technologies Inc (CNET) Historical Stock Data
1.28 ↑0.04 (3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNET is down -0.59% a day on average. There have been 18 days where ZW Data Action Technologies Inc closed green and 12 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.25 | 1.28 | ↑$0.03 (2.24%) | 1.25 | 1.28 | 4.01K |
| 2025-12-19 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.24 | 1.84K |
| 2025-12-18 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.12 | 1.20 | 19.64K |
| 2025-12-17 | 1.28 | 1.24 | ↓$0.04 (-3.10%) | 1.22 | 1.33 | 12K |
| 2025-12-16 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.21 | 1.31 | 8.46K |
| 2025-12-15 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.42 | 12.37K |
| 2025-12-12 | 1.51 | 1.42 | ↓$0.08 (-5.64%) | 1.37 | 1.51 | 5.28K |
| 2025-12-11 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.51 | 1.51 | 465 |
| 2025-12-10 | 1.57 | 1.43 | ↓$0.14 (-8.92%) | 1.43 | 1.60 | 1.63K |
| 2025-12-09 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.59 | 1.59 | 340 |
| 2025-12-08 | 1.55 | 1.56 | ↑$0.01 (0.88%) | 1.55 | 1.60 | 4.66K |
| 2025-12-05 | 1.38 | 1.52 | ↑$0.14 (10.14%) | 1.38 | 1.53 | 882 |
| 2025-12-04 | 1.41 | 1.46 | ↑$0.05 (3.91%) | 1.41 | 1.46 | 2.93K |
| 2025-12-03 | 1.44 | 1.45 | ↑$0.01 (0.70%) | 1.44 | 1.49 | 1.73K |
| 2025-12-02 | 1.53 | 1.44 | ↓$0.09 (-5.88%) | 1.44 | 1.53 | 848 |
| 2025-12-01 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.53 | 1.72K |
| 2025-11-28 | 1.55 | 1.51 | ↓$0.04 (-2.57%) | 1.50 | 1.55 | 3.83K |
| 2025-11-26 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.48 | 1.59 | 5.53K |
| 2025-11-25 | 1.34 | 1.49 | ↑$0.15 (10.90%) | 1.32 | 1.50 | 10.32K |
| 2025-11-24 | 1.27 | 1.30 | ↑$0.03 (2.57%) | 1.26 | 1.33 | 3.90K |
| 2025-11-21 | 1.55 | 1.23 | ↓$0.32 (-20.35%) | 1.23 | 1.55 | 10.10K |
| 2025-11-20 | 1.67 | 1.57 | ↓$0.10 (-5.99%) | 1.55 | 1.67 | 1.16K |
| 2025-11-19 | 1.81 | 1.67 | ↓$0.14 (-7.62%) | 1.55 | 1.83 | 15.63K |
| 2025-11-18 | 1.88 | 1.89 | ↑$0.01 (0.50%) | 1.88 | 1.89 | 715 |
| 2025-11-17 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.91 | 1.18K |
| 2025-11-14 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.85 | 1.93 | 645 |
| 2025-11-13 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 1.88 | 873 |
| 2025-11-12 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.88 | 1.37K |
| 2025-11-11 | 1.86 | 1.86 | ↑$0.00 (0.18%) | 1.86 | 1.87 | 1.26K |
| 2025-11-07 | 1.89 | 1.91 | ↑$0.02 (1.23%) | 1.89 | 1.91 | 2.15K |
Create an account or log in to view more rows.
$CNET super bullish
$CNET Market is down
No worries
$CNET might get a sell off today
$CNET NOT SELLING.
$CNET cover that shit
$CNET Like if the Hedgies are fucked
$CNET Burn burn burn
$CNET push baby push!
$CNET go green today and we gap up tomrrow
$CNET Here we go!!!