5 DAY PERFORMANCE
+8.55%
1 MONTH PERFORMANCE
+90.65%
3 MONTH PERFORMANCE
+74.51%
6 MONTH PERFORMANCE
+50.99%
YEAR-TO-DATE PERFORMANCE
+72.63%
1 YEAR PERFORMANCE
-32.79%
AirNet Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.76 | $0.81 (6.63%) | $0.82 | $0.75 | 50,862 | |
| 04/30/2025 | $0.70 | $0.77 (10.14%) | $0.77 | $0.67 | 108,956 | $6.20 M |
| 04/29/2025 | $0.73 | $0.75 (2.95%) | $0.81 | $0.73 | 36,048 | $6.04 M |
| 04/28/2025 | $0.70 | $0.76 (9.07%) | $0.84 | $0.70 | 57,081 | $6.14 M |
| 04/25/2025 | $0.77 | $0.76 (-1.25%) | $0.77 | $0.70 | 49,500 | $6.07 M |
| 04/24/2025 | $0.76 | $0.77 (1.83%) | $0.78 | $0.66 | 239,932 | $6.21 M |
| 04/23/2025 | $0.85 | $0.73 (-13.55%) | $0.85 | $0.73 | 78,500 | $5.90 M |
| 04/22/2025 | $0.87 | $0.86 (-1.67%) | $0.87 | $0.83 | 94,814 | $6.87 M |
| 04/21/2025 | $0.71 | $0.85 (20.2%) | $0.86 | $0.69 | 242,100 | $6.81 M |
| 04/17/2025 | $0.73 | $0.73 (0.36%) | $0.78 | $0.68 | 111,451 | $5.86 M |
| 04/16/2025 | $0.72 | $0.76 (4.73%) | $0.78 | $0.63 | 164,125 | $6.08 M |
| 04/15/2025 | $0.55 | $0.73 (33.7%) | $0.75 | $0.55 | 719,900 | $5.87 M |
| 04/14/2025 | $0.47 | $0.59 (26.67%) | $0.61 | $0.47 | 197,100 | $4.73 M |
| 04/11/2025 | $0.47 | $0.50 (6.93%) | $0.50 | $0.45 | 71,833 | $4.02 M |
| 04/10/2025 | $0.46 | $0.50 (7.78%) | $0.51 | $0.46 | 205,645 | $4.01 M |
| 04/09/2025 | $0.43 | $0.50 (15.28%) | $0.53 | $0.43 | 468,900 | $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 | 961,478 | $3.88 M |
| 04/04/2025 | $0.43 | $0.43 (-0.14%) | $0.45 | $0.41 | 499,201 | $3.46 M |
| 04/03/2025 | $0.42 | $0.41 (-0.24%) | $0.44 | $0.39 | 264,713 | $3.33 M |
| 04/02/2025 | $0.42 | $0.43 (2.46%) | $0.46 | $0.42 | 90,798 | $3.48 M |
| 04/01/2025 | $0.46 | $0.43 (-6.9%) | $0.46 | $0.42 | 221,700 | $3.46 M |
| 03/31/2025 | $0.40 | $0.46 (15.51%) | $0.50 | $0.39 | 1.10 M | $3.73 M |
| 03/28/2025 | $0.41 | $0.39 (-4.44%) | $0.43 | $0.38 | 257,600 | $3.11 M |
| 03/27/2025 | $0.45 | $0.40 (-10.32%) | $0.45 | $0.40 | 145,700 | $3.23 M |
| 03/26/2025 | $0.46 | $0.42 (-8.1%) | $0.47 | $0.42 | 277,916 | $3.37 M |
| 03/25/2025 | $0.50 | $0.46 (-7.38%) | $0.52 | $0.44 | 2.06 M | $3.72 M |
| 03/24/2025 | $0.48 | $0.51 (5.61%) | $0.52 | $0.47 | 2.07 M | $4.10 M |
| 03/21/2025 | $0.51 | $0.51 (0.04%) | $0.56 | $0.45 | 2.14 M | $4.10 M |
| 03/20/2025 | $0.52 | $0.49 (-6.4%) | $0.54 | $0.44 | 2.18 M | $3.91 M |
| 03/19/2025 | $0.62 | $0.54 (-11.85%) | $0.62 | $0.54 | 2.30 M | $4.37 M |
| 03/18/2025 | $1.17 | $0.63 (-46.14%) | $1.23 | $0.63 | 17.35 M | $5.06 M |
| 03/17/2025 | $1.26 | $1.61 (27.78%) | $1.78 | $0.97 | 109.76 M | $12.94 M |
| 03/14/2025 | $0.74 | $0.81 (10.67%) | $0.87 | $0.68 | 3.17 M | $6.54 M |
| 03/13/2025 | $0.55 | $0.68 (23.64%) | $0.74 | $0.52 | 1.10 M | $5.46 M |
| 03/12/2025 | $0.45 | $0.56 (23.37%) | $0.56 | $0.43 | 326,400 | $4.48 M |
| 03/11/2025 | $0.41 | $0.42 (1.82%) | $0.45 | $0.41 | 11,013 | $3.33 M |
| 03/10/2025 | $0.48 | $0.42 (-12.48%) | $0.48 | $0.41 | 33,535 | $3.37 M |
| 03/07/2025 | $0.46 | $0.43 (-5.49%) | $0.46 | $0.42 | 9,900 | $3.46 M |
| 03/06/2025 | $0.45 | $0.42 (-6.6%) | $0.47 | $0.42 | 32,042 | $3.37 M |
| 03/05/2025 | $0.41 | $0.40 (-1.95%) | $0.49 | $0.40 | 109,976 | $3.23 M |
| 03/04/2025 | $0.42 | $0.41 (-1.2%) | $0.43 | $0.41 | 8,254 | $3.29 M |
| 03/03/2025 | $0.49 | $0.44 (-10.2%) | $0.54 | $0.39 | 130,300 | $3.54 M |
| 02/28/2025 | $0.49 | $0.49 (0.57%) | $0.50 | $0.48 | 16,154 | $3.96 M |
| 02/27/2025 | $0.49 | $0.51 (4.08%) | $0.51 | $0.49 | 15,604 | $4.10 M |
| 02/26/2025 | $0.48 | $0.50 (4.17%) | $0.52 | $0.48 | 10,628 | $4.02 M |
| 02/25/2025 | $0.51 | $0.49 (-3.62%) | $0.52 | $0.49 | 39,604 | $3.96 M |
| 02/24/2025 | $0.50 | $0.55 (10%) | $0.55 | $0.49 | 74,502 | $4.42 M |
| 02/21/2025 | $0.51 | $0.54 (5.04%) | $0.55 | $0.50 | 138,600 | $4.34 M |
| 02/20/2025 | $0.49 | $0.52 (5.81%) | $0.54 | $0.49 | 17,864 | $4.17 M |
| 02/19/2025 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.49 | 89,800 | $3.94 M |
| 02/18/2025 | $0.54 | $0.49 (-8.37%) | $0.58 | $0.47 | 199,536 | $3.98 M |
| 02/14/2025 | $0.48 | $0.54 (13.66%) | $0.55 | $0.46 | 482,740 | $4.34 M |
| 02/13/2025 | $0.44 | $0.44 (1.52%) | $0.45 | $0.42 | 1.09 M | $3.55 M |
| 02/12/2025 | $0.45 | $0.45 (0.45%) | $0.45 | $0.43 | 25,909 | $3.62 M |
| 02/11/2025 | $0.46 | $0.43 (-6.75%) | $0.46 | $0.43 | 48,800 | $3.42 M |
| 02/10/2025 | $0.46 | $0.46 (-0.87%) | $0.46 | $0.45 | 31,243 | $3.66 M |
| 02/07/2025 | $0.45 | $0.45 (-0.4%) | $0.45 | $0.45 | 4,511 | $3.60 M |
| 02/06/2025 | $0.47 | $0.45 (-4.07%) | $0.47 | $0.45 | 20,820 | $3.62 M |
| 02/05/2025 | $0.45 | $0.45 (-0.24%) | $0.45 | $0.45 | 6,472 | $3.61 M |
| 02/04/2025 | $0.45 | $0.45 (-0.44%) | $0.46 | $0.45 | 12,100 | $3.60 M |
| 02/03/2025 | $0.45 | $0.45 (1.34%) | $0.46 | $0.45 | 12,380 | $3.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
