5 DAY PERFORMANCE
-11.36%
1 MONTH PERFORMANCE
-25.87%
3 MONTH PERFORMANCE
+41.82%
6 MONTH PERFORMANCE
-63.21%
YEAR-TO-DATE PERFORMANCE
-53.01%
1 YEAR PERFORMANCE
-48.01%
AirNet Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.41 | $0.40 (-2.58%) | $0.44 | $0.39 | 20,334 | $3.18 M |
| 12/19/2024 | $0.42 | $0.40 (-5.66%) | $0.44 | $0.40 | 38,555 | $3.22 M |
| 12/18/2024 | $0.42 | $0.44 (4.7%) | $0.47 | $0.40 | 13,600 | $3.51 M |
| 12/17/2024 | $0.51 | $0.44 (-13.71%) | $0.51 | $0.39 | 136,400 | $3.54 M |
| 12/16/2024 | $0.38 | $0.50 (31.58%) | $0.51 | $0.38 | 270,500 | $4.02 M |
| 12/13/2024 | $0.41 | $0.40 (-3.21%) | $0.42 | $0.37 | 73,200 | $3.20 M |
| 12/12/2024 | $0.45 | $0.40 (-11.09%) | $0.46 | $0.38 | 95,608 | $3.21 M |
| 12/11/2024 | $0.43 | $0.42 (-3.6%) | $0.44 | $0.39 | 30,496 | $3.33 M |
| 12/10/2024 | $0.50 | $0.43 (-14%) | $0.50 | $0.42 | 90,841 | $3.46 M |
| 12/09/2024 | $0.45 | $0.47 (5.42%) | $0.52 | $0.45 | 186,317 | $3.81 M |
| 12/06/2024 | $0.45 | $0.46 (0.73%) | $0.47 | $0.44 | 49,909 | $3.66 M |
| 12/05/2024 | $0.47 | $0.45 (-3.85%) | $0.47 | $0.44 | 35,529 | $3.62 M |
| 12/04/2024 | $0.44 | $0.46 (5.52%) | $0.46 | $0.43 | 89,746 | $3.69 M |
| 12/03/2024 | $0.38 | $0.45 (17.82%) | $0.47 | $0.38 | 413,840 | $3.62 M |
| 12/02/2024 | $0.39 | $0.40 (1.88%) | $0.42 | $0.39 | 71,700 | $3.22 M |
| 11/29/2024 | $0.46 | $0.42 (-8.32%) | $0.46 | $0.39 | 83,505 | $3.37 M |
| 11/27/2024 | $0.48 | $0.44 (-6.89%) | $0.48 | $0.42 | 95,637 | $3.57 M |
| 11/26/2024 | $0.50 | $0.48 (-4.48%) | $0.51 | $0.47 | 50,724 | $3.84 M |
| 11/25/2024 | $0.50 | $0.49 (-2.04%) | $0.53 | $0.48 | 35,000 | $3.93 M |
| 11/22/2024 | $0.47 | $0.53 (11.94%) | $0.54 | $0.45 | 218,000 | $4.23 M |
| 11/21/2024 | $0.44 | $0.49 (11.77%) | $0.53 | $0.44 | 49,003 | $3.95 M |
| 11/20/2024 | $0.47 | $0.47 (0.38%) | $0.54 | $0.45 | 98,458 | $3.79 M |
| 11/19/2024 | $0.54 | $0.53 (-1.01%) | $0.58 | $0.47 | 137,525 | $4.26 M |
| 11/18/2024 | $0.55 | $0.54 (-1.92%) | $0.56 | $0.51 | 22,600 | $4.30 M |
| 11/15/2024 | $0.63 | $0.54 (-13.99%) | $0.65 | $0.49 | 64,888 | $4.34 M |
| 11/14/2024 | $0.66 | $0.60 (-9.24%) | $0.68 | $0.55 | 151,913 | $4.81 M |
| 11/13/2024 | $0.74 | $0.63 (-14.74%) | $0.77 | $0.61 | 544,731 | $5.07 M |
| 11/12/2024 | $0.60 | $0.74 (23.91%) | $0.81 | $0.59 | 829,009 | $5.98 M |
| 11/11/2024 | $0.52 | $0.63 (20.98%) | $0.65 | $0.52 | 492,500 | $5.06 M |
| 11/08/2024 | $0.53 | $0.52 (-2.54%) | $0.54 | $0.49 | 118,130 | $4.16 M |
| 11/07/2024 | $0.54 | $0.56 (2.35%) | $0.56 | $0.51 | 40,300 | $4.48 M |
| 11/06/2024 | $0.52 | $0.54 (3.65%) | $0.55 | $0.46 | 226,700 | $4.33 M |
| 11/05/2024 | $0.55 | $0.54 (-1.93%) | $0.58 | $0.50 | 174,128 | $4.34 M |
| 11/04/2024 | $0.59 | $0.56 (-4.44%) | $0.59 | $0.55 | 67,341 | $4.50 M |
| 11/01/2024 | $0.54 | $0.54 (0.57%) | $0.59 | $0.54 | 210,700 | $4.36 M |
| 10/31/2024 | $0.61 | $0.54 (-12.17%) | $0.63 | $0.45 | 299,000 | $4.34 M |
| 10/30/2024 | $0.69 | $0.63 (-9.28%) | $0.70 | $0.60 | 530,347 | $5.05 M |
| 10/29/2024 | $0.59 | $0.67 (14.51%) | $0.70 | $0.57 | 1.27 M | $5.38 M |
| 10/28/2024 | $0.45 | $0.55 (21.74%) | $0.57 | $0.45 | 1.43 M | $4.40 M |
| 10/25/2024 | $0.40 | $0.44 (11.2%) | $0.55 | $0.38 | 3.27 M | $3.54 M |
| 10/24/2024 | $0.38 | $0.39 (2.63%) | $0.40 | $0.36 | 174,707 | $3.13 M |
| 10/23/2024 | $0.37 | $0.38 (2.02%) | $0.39 | $0.36 | 362,800 | $3.02 M |
| 10/22/2024 | $0.35 | $0.36 (2.83%) | $0.40 | $0.35 | 80,925 | $2.92 M |
| 10/21/2024 | $0.40 | $0.37 (-6.4%) | $0.42 | $0.35 | 370,600 | $3.01 M |
| 10/18/2024 | $0.33 | $0.40 (20.85%) | $0.43 | $0.33 | 601,711 | $3.21 M |
| 10/17/2024 | $0.34 | $0.35 (0.09%) | $0.35 | $0.34 | 156,853 | $2.77 M |
| 10/16/2024 | $0.36 | $0.35 (-2.48%) | $0.36 | $0.34 | 140,400 | $2.81 M |
| 10/15/2024 | $0.38 | $0.36 (-5.55%) | $0.39 | $0.34 | 235,400 | $2.88 M |
| 10/14/2024 | $0.33 | $0.38 (15.68%) | $0.43 | $0.32 | 602,400 | $3.05 M |
| 10/11/2024 | $0.31 | $0.35 (12.37%) | $0.35 | $0.30 | 397,983 | $2.77 M |
| 10/10/2024 | $0.31 | $0.32 (3.05%) | $0.34 | $0.31 | 55,921 | $2.53 M |
| 10/09/2024 | $0.32 | $0.31 (-1.71%) | $0.32 | $0.30 | 95,800 | $2.50 M |
| 10/08/2024 | $0.32 | $0.32 (-2.04%) | $0.33 | $0.30 | 156,400 | $2.54 M |
| 10/07/2024 | $0.37 | $0.34 (-8.17%) | $0.37 | $0.33 | 150,318 | $2.73 M |
| 10/04/2024 | $0.37 | $0.37 (0.68%) | $0.38 | $0.35 | 100,975 | $2.97 M |
| 10/03/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.33 | 213,033 | $2.81 M |
| 10/02/2024 | $0.33 | $0.38 (14.26%) | $0.38 | $0.32 | 787,400 | $3.02 M |
| 10/01/2024 | $0.34 | $0.32 (-5.88%) | $0.34 | $0.30 | 569,848 | $2.57 M |
| 09/30/2024 | $0.31 | $0.33 (8.17%) | $0.34 | $0.30 | 816,279 | $2.66 M |
| 09/27/2024 | $0.31 | $0.29 (-5.25%) | $0.40 | $0.28 | 2.66 M | $2.32 M |
| 09/26/2024 | $0.28 | $0.28 (2.57%) | $0.29 | $0.28 | 132,721 | $2.28 M |
| 09/25/2024 | $0.28 | $0.28 (-2.13%) | $0.28 | $0.27 | 30,641 | $2.21 M |
| 09/24/2024 | $0.28 | $0.28 (0.39%) | $0.29 | $0.28 | 40,106 | $2.26 M |
| 09/23/2024 | $0.27 | $0.27 (0.85%) | $0.28 | $0.27 | 31,600 | $2.19 M |