loading

Zw Data Action Technologies Inc Stock (CNET) Price History

The historical daily chart and data for Zw Data Action Technologies Inc stock (CNET), show that the latest closing stock price as of November 27, 2024, is $1.67.
  • Zw Data Action Technologies Inc all-time high stock price is $59.50, occurred on January 04, 2018.
  • The lowest Zw Data Action Technologies Inc stock price recorded was $0.4014 on September 10, 2024. Since then, Zw Data Action Technologies Inc's stock price has risen over 316.04% to $1.67 now.
  • The 52-week high stock price for CNET is $5.04, representing a 201.80% increase from the current share price, occurred on December 05, 2023.
  • The 52-week low stock price for CNET is $1.47, indicating a -11.98% decrease from the current share price, occurred on November 21, 2024.
  • The closing price of Zw Data Action Technologies Inc (CNET) stock in the beginning of 2023 was $5.30. The stock closed the year at $2.30, a loss of over -56.60% for the year.
The table below shows more information about CNET historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $1.78 $1.51 $0.2664 17,228.0 -1.18%
Nov 26, 2024 $1.76 $1.68 $0.0844 16,216.0 -0.59%
Nov 25, 2024 $1.75 $1.65 $0.10 39,535.0 +2.41%
Nov 22, 2024 $1.72 $1.59 $0.125 29,879.0 +4.40%
Nov 21, 2024 $1.61 $1.47 $0.1399 20,753.0 +2.58%
Nov 20, 2024 $1.64 $1.54 $0.1043 20,148.0 -1.90%
Nov 19, 2024 $1.62 $1.54 $0.0825 21,469.0 -1.86%
Nov 18, 2024 $1.69 $1.58 $0.1102 28,700.0 -1.83%
Nov 15, 2024 $1.85 $1.64 $0.2078 47,713.0 -7.34%
Nov 14, 2024 $1.93 $1.73 $0.20 46,103.0 -3.28%
Nov 13, 2024 $2.00 $1.82 $0.18 47,600.0 -5.18%
Nov 12, 2024 $2.18 $1.82 $0.36 131,356.0 -3.74%
Nov 11, 2024 $2.10 $1.82 $0.28 153,210.0 +10.16%
Nov 08, 2024 $2.08 $1.60 $0.485 47,710.0 -5.70%
Nov 07, 2024 $2.05 $1.72 $0.3282 118,684.0 +7.82%
Nov 06, 2024 $1.83 $1.69 $0.1442 31,423.0 +1.70%
Nov 05, 2024 $1.95 $1.76 $0.19 50,776.0 -4.86%
Nov 04, 2024 $1.93 $1.75 $0.1809 39,829.0 +2.78%
Nov 01, 2024 $1.85 $1.69 $0.16 32,036.0 +0.56%
Oct 31, 2024 $2.01 $1.78 $0.23 52,747.0 -8.21%
Oct 30, 2024 $2.17 $1.76 $0.41 100,726.0 -11.76%
Oct 29, 2024 $2.39 $1.94 $0.45 334,880.0 +13.92%

Zw Data Action Technologies Inc Stock (CNET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zw Data Action Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zw Data Action Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zw Data Action Technologies Inc Stock (CNET) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $2.18 $1.47 $0.71 957,596.0 -6.70%
Oct, 2024 $3.98 $1.75 $2.23 1,998,372.0 -59.32%
Sep, 2024 $4.53 $1.61 $2.92 12,237,038.8 +74.60%
Aug, 2024 $3.40 $2.31 $1.09 79,616.8 -15.05%
Jul, 2024 $3.32 $2.89 $0.4316 30,706.0 -2.42%
Jun, 2024 $3.63 $2.80 $0.8296 67,096.0 -6.69%
May, 2024 $3.92 $2.60 $1.32 121,215.5 -15.16%
Apr, 2024 $4.28 $3.60 $0.68 104,823.8 -5.88%
Mar, 2024 $4.24 $3.40 $0.84 89,046.8 +5.15%
Feb, 2024 $4.96 $3.20 $1.76 182,540.5 +5.79%
Jan, 2024 $4.40 $3.12 $1.28 139,839.0 +10.47%

Zw Data Action Technologies Inc Stock (CNET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.04 $2.76 $2.28 1,217,819.0 -1.19%
Nov, 2023 $4.44 $3.36 $1.08 54,402.3 -9.00%
Oct, 2023 $3.96 $2.74 $1.22 130,046.0 +1.44%
Sep, 2023 $4.48 $3.00 $1.48 40,136.8 -13.72%
Aug, 2023 $5.40 $4.04 $1.36 89,050.5 -21.29%
Jul, 2023 $5.80 $4.92 $0.8796 144,897.8 +5.51%
Jun, 2023 $5.48 $4.92 $0.56 129,346.5 -6.23%
May, 2023 $7.60 $5.04 $2.56 575,505.5 -17.92%
Apr, 2023 $7.64 $6.00 $1.64 400,293.5 -2.94%
Mar, 2023 $8.76 $4.92 $3.84 723,643.3 +11.84%
Feb, 2023 $8.56 $5.90 $2.66 583,206.3 -10.59%
Jan, 2023 $11.60 $6.36 $5.24 762,498.6 -26.09%

Zw Data Action Technologies Inc Stock (CNET) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $17.00 $7.60 $9.40 869,607.4 -16.36%
Nov, 2022 $25.20 $10.80 $14.40 681,442.3 -34.13%
Oct, 2022 $21.80 $15.80 $6.00 95,011.6 -9.42%
Sep, 2022 $23.00 $12.70 $10.30 692,472.3 +31.69%
Aug, 2022 $24.40 $11.25 $13.15 700,738.7 +10.99%
Jul, 2022 $14.60 $6.61 $7.99 1,001,885.0 +85.72%
Jun, 2022 $8.40 $5.82 $2.58 188,524.0 -2.97%
May, 2022 $10.16 $5.61 $4.56 169,255.2 -31.12%
Apr, 2022 $15.60 $9.13 $6.47 117,331.5 -30.40%
Mar, 2022 $19.20 $11.80 $7.40 281,613.0 +2.85%
Feb, 2022 $17.64 $11.24 $6.40 185,887.6 -10.53%
Jan, 2022 $22.00 $13.00 $9.00 197,024.1 -20.67%
advertising_agencies EEX
$4.82
price down icon 0.21%
advertising_agencies ADV
$3.51
price down icon 1.13%
$22.78
price down icon 0.04%
advertising_agencies IAS
$11.19
price up icon 0.63%
$42.34
price up icon 1.85%
$16.62
price down icon 0.42%
Cap:     |  Volume (24h):