ZW Data Action Technologies Inc (CNET) Historical Stock Data
1.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNET is down -0.90% a day on average. There have been 15 days where ZW Data Action Technologies Inc closed green and 15 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.95 | 1.89 | ↓$0.07 (-3.33%) | 1.89 | 1.95 | 1.24K |
| 2025-11-05 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.84 | 2.02 | 5.12K |
| 2025-11-04 | 2.04 | 2.02 | ↓$0.02 (-1.01%) | 2.02 | 2.16 | 2.66K |
| 2025-11-03 | 1.97 | 2.17 | ↑$0.20 (10.15%) | 1.97 | 2.17 | 3.42K |
| 2025-10-31 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.85 | 2.09 | 11.92K |
| 2025-10-30 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.83 | 632 |
| 2025-10-29 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.85 | 1.94 | 8.46K |
| 2025-10-28 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.80 | 1.99 | 13.88K |
| 2025-10-27 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.88 | 1.97 | 5.19K |
| 2025-10-24 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.96 | 2.07 | 4.91K |
| 2025-10-23 | 2.05 | 2.08 | ↑$0.04 (1.73%) | 2.01 | 2.08 | 1.56K |
| 2025-10-22 | 2.06 | 2.01 | ↓$0.05 (-2.65%) | 2.00 | 2.06 | 5.25K |
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!!!