5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+50.81%
6 MONTH PERFORMANCE
+32.65%
YEAR-TO-DATE PERFORMANCE
+36.84%
1 YEAR PERFORMANCE
-36.89%
AirNet Technology Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.61 | $0.65 (6.31%) | $0.65 | $0.61 | 9.40 K | $5.22 M |
07/02/2025 | $0.63 | $0.65 (2.92%) | $0.68 | $0.57 | 435.26 K | $5.23 M |
07/01/2025 | $0.66 | $0.67 (0.61%) | $0.67 | $0.60 | 6.59 K | $5.34 M |
06/30/2025 | $0.57 | $0.63 (11.11%) | $0.68 | $0.57 | 21.62 K | $5.06 M |
06/27/2025 | $0.66 | $0.65 (-2.79%) | $0.67 | $0.63 | 15.00 K | $5.18 M |
06/26/2025 | $0.72 | $0.70 (-3.46%) | $0.72 | $0.67 | 24.30 K | $5.58 M |
06/25/2025 | $0.70 | $0.70 (0.33%) | $0.73 | $0.65 | 13.60 K | $5.62 M |
06/24/2025 | $0.75 | $0.72 (-3.97%) | $0.75 | $0.70 | 9.18 K | $5.79 M |
06/23/2025 | $0.68 | $0.70 (2.79%) | $0.70 | $0.65 | 4.80 K | $5.62 M |
06/20/2025 | $0.67 | $0.68 (1.31%) | $0.70 | $0.66 | 24.42 K | $5.46 M |
06/18/2025 | $0.71 | $0.70 (-0.8%) | $0.73 | $0.64 | 26.40 K | $5.66 M |
06/17/2025 | $0.75 | $0.72 (-3.8%) | $0.75 | $0.70 | 10.94 K | $5.82 M |
06/16/2025 | $0.75 | $0.75 (-0.13%) | $0.75 | $0.70 | 19.71 K | $6.02 M |
06/13/2025 | $0.70 | $0.75 (6.98%) | $0.75 | $0.70 | 81.80 K | $6.02 M |
06/12/2025 | $0.72 | $0.72 (0.36%) | $0.74 | $0.66 | 55.82 K | $5.79 M |
06/11/2025 | $0.74 | $0.75 (1.2%) | $0.75 | $0.71 | 11.14 K | $6.03 M |
06/10/2025 | $0.70 | $0.71 (1.13%) | $0.73 | $0.66 | 13.27 K | $5.67 M |
06/09/2025 | $0.66 | $0.71 (7.67%) | $0.71 | $0.66 | 19.46 K | $5.70 M |
06/06/2025 | $0.65 | $0.69 (6%) | $0.75 | $0.63 | 50.34 K | $5.54 M |
06/05/2025 | $0.68 | $0.60 (-11.76%) | $0.71 | $0.54 | 46.15 K | $4.82 M |
06/04/2025 | $0.78 | $0.70 (-10.73%) | $0.79 | $0.68 | 114.90 K | $5.62 M |
06/03/2025 | $0.77 | $0.79 (3.03%) | $0.79 | $0.73 | 62.41 K | $6.37 M |
06/02/2025 | $0.75 | $0.83 (11.33%) | $0.83 | $0.70 | 34.50 K | $6.67 M |
05/30/2025 | $0.80 | $0.75 (-6.57%) | $0.80 | $0.68 | 125.70 K | $6.03 M |
05/29/2025 | $0.82 | $0.85 (3.66%) | $0.89 | $0.80 | 32.39 K | $6.83 M |
05/28/2025 | $0.77 | $0.80 (3.9%) | $0.82 | $0.76 | 38.12 K | $6.43 M |
05/27/2025 | $0.77 | $0.79 (2.07%) | $0.82 | $0.74 | 7.20 K | $6.34 M |
05/23/2025 | $0.75 | $0.75 (-0.11%) | $0.78 | $0.73 | 114.43 K | $6.02 M |
05/22/2025 | $0.74 | $0.78 (5.13%) | $0.78 | $0.73 | 11.92 K | $6.26 M |
05/21/2025 | $0.83 | $0.78 (-5.88%) | $0.83 | $0.75 | 39.10 K | $6.27 M |
05/20/2025 | $0.85 | $0.81 (-4.37%) | $0.85 | $0.80 | 12.72 K | $6.51 M |
05/19/2025 | $0.74 | $0.79 (6.78%) | $0.80 | $0.73 | 21.14 K | $6.35 M |
05/16/2025 | $0.73 | $0.75 (2.39%) | $0.80 | $0.73 | 32.91 K | $6.02 M |
05/15/2025 | $0.94 | $0.82 (-12.8%) | $0.94 | $0.70 | 45.53 K | $6.59 M |
05/14/2025 | $0.95 | $0.94 (-1.02%) | $0.96 | $0.89 | 119.93 K | $7.56 M |
05/13/2025 | $0.92 | $0.94 (2.25%) | $0.97 | $0.90 | 166.50 K | $7.56 M |
05/12/2025 | $0.86 | $0.90 (4.53%) | $0.90 | $0.84 | 78.72 K | $7.22 M |
05/09/2025 | $0.83 | $0.86 (3.44%) | $0.88 | $0.83 | 82.13 K | $6.89 M |
05/08/2025 | $0.79 | $0.83 (5.63%) | $0.84 | $0.78 | 16.01 K | $6.66 M |
05/07/2025 | $0.82 | $0.82 (-0.01%) | $0.83 | $0.80 | 11.43 K | $6.58 M |
05/06/2025 | $0.77 | $0.85 (11.07%) | $0.86 | $0.77 | 142.91 K | $6.86 M |
05/05/2025 | $0.75 | $0.82 (9.32%) | $0.84 | $0.75 | 31.89 K | $6.59 M |
05/02/2025 | $0.78 | $0.81 (3.41%) | $0.82 | $0.78 | 43.90 K | $6.49 M |
05/01/2025 | $0.76 | $0.84 (10.73%) | $0.87 | $0.75 | 119.90 K | $6.76 M |
04/30/2025 | $0.70 | $0.77 (10.14%) | $0.77 | $0.67 | 109.00 K | $6.20 M |
04/29/2025 | $0.73 | $0.75 (2.95%) | $0.81 | $0.73 | 36.05 K | $6.04 M |
04/28/2025 | $0.70 | $0.76 (9.07%) | $0.84 | $0.70 | 57.08 K | $6.14 M |
04/25/2025 | $0.77 | $0.76 (-1.25%) | $0.77 | $0.70 | 49.50 K | $6.07 M |
04/24/2025 | $0.76 | $0.77 (1.83%) | $0.78 | $0.66 | 239.93 K | $6.21 M |
04/23/2025 | $0.85 | $0.73 (-13.55%) | $0.85 | $0.73 | 78.50 K | $5.90 M |
04/22/2025 | $0.87 | $0.86 (-1.67%) | $0.87 | $0.83 | 94.81 K | $6.87 M |
04/21/2025 | $0.71 | $0.85 (20.2%) | $0.86 | $0.69 | 242.10 K | $6.81 M |
04/17/2025 | $0.73 | $0.73 (0.36%) | $0.78 | $0.68 | 111.45 K | $5.86 M |
04/16/2025 | $0.72 | $0.76 (4.73%) | $0.78 | $0.63 | 164.13 K | $6.08 M |
04/15/2025 | $0.55 | $0.73 (33.7%) | $0.75 | $0.55 | 719.90 K | $5.87 M |
04/14/2025 | $0.47 | $0.59 (26.67%) | $0.61 | $0.47 | 197.10 K | $4.73 M |
04/11/2025 | $0.47 | $0.50 (6.93%) | $0.50 | $0.45 | 71.83 K | $4.02 M |
04/10/2025 | $0.46 | $0.50 (7.78%) | $0.51 | $0.46 | 205.65 K | $4.01 M |
04/09/2025 | $0.43 | $0.50 (15.28%) | $0.53 | $0.43 | 468.90 K | $4.00 M |
04/08/2025 | $0.54 | $0.47 (-12.44%) | $0.84 | $0.42 | 15.27 M | $3.80 M |
04/07/2025 | $0.42 | $0.48 (16.27%) | $0.53 | $0.41 | 961.48 K | $3.88 M |