5 DAY PERFORMANCE
+13.22%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
-8.05%
6 MONTH PERFORMANCE
-15.95%
YEAR-TO-DATE PERFORMANCE
-23.89%
1 YEAR PERFORMANCE
-58.48%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.25 | 45.77 K | $3.11 M |
| 06/18/2025 | $1.22 | $1.23 (0.82%) | $1.49 | $1.18 | 233.33 K | $2.83 M |
| 06/17/2025 | $1.28 | $1.22 (-4.69%) | $1.35 | $1.18 | 71.00 K | $2.81 M |
| 06/16/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.14 | 101.60 K | $2.83 M |
| 06/13/2025 | $1.38 | $1.21 (-12.32%) | $1.50 | $1.21 | 173.22 K | $2.78 M |
| 06/12/2025 | $1.74 | $1.57 (-9.77%) | $1.76 | $1.47 | 427.62 K | $3.61 M |
| 06/11/2025 | $1.61 | $1.76 (9.32%) | $1.79 | $1.42 | 9.00 M | $4.05 M |
| 06/10/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.25 | 3.69 M | $2.90 M |
| 06/09/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.25 | 3.35 K | $2.90 M |
| 06/06/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.20 | 28.30 K | $2.90 M |
| 06/05/2025 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.27 | 14.30 K | $3.04 M |
| 06/04/2025 | $1.34 | $1.40 (4.48%) | $1.42 | $1.21 | 53.20 K | $3.22 M |
| 06/03/2025 | $1.22 | $1.33 (9.02%) | $1.39 | $1.21 | 47.11 K | $3.06 M |
| 06/02/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.17 | 33.97 K | $2.78 M |
| 05/30/2025 | $1.36 | $1.19 (-12.5%) | $1.36 | $1.11 | 40.66 K | $2.74 M |
| 05/29/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.32 | 7.31 K | $3.13 M |
| 05/28/2025 | $1.41 | $1.33 (-5.67%) | $1.43 | $1.30 | 19.54 K | $3.06 M |
| 05/27/2025 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.42 | 2.04 K | $3.27 M |
| 05/23/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.42 | 2.92 K | $3.31 M |
| 05/22/2025 | $1.41 | $1.42 (0.71%) | $1.43 | $1.40 | 7.15 K | $3.27 M |
| 05/21/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 9.96 K | $3.24 M |
| 05/20/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.46 | 5.10 K | $3.36 M |
| 05/19/2025 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.53 | 7.53 K | $3.52 M |
| 05/16/2025 | $1.48 | $1.54 (4.05%) | $1.55 | $1.48 | 4.21 K | $3.54 M |
| 05/15/2025 | $1.52 | $1.48 (-2.63%) | $1.59 | $1.48 | 11.31 K | $3.41 M |
| 05/14/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.45 | 21.25 K | $3.50 M |
| 05/13/2025 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.60 | 17.40 K | $3.73 M |
| 05/12/2025 | $1.58 | $1.63 (3.16%) | $1.88 | $1.54 | 111.00 K | $3.75 M |
| 05/09/2025 | $1.54 | $1.55 (0.65%) | $1.56 | $1.51 | 3.70 K | $3.57 M |
| 05/08/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.53 | 1.31 K | $3.54 M |
| 05/07/2025 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.51 | 2.42 K | $3.59 M |
| 05/06/2025 | $1.60 | $1.61 (0.63%) | $1.61 | $1.57 | 6.50 K | $3.70 M |
| 05/05/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.57 | 2.41 K | $3.68 M |
| 05/02/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.56 | 3.22 K | $3.68 M |
| 05/01/2025 | $1.59 | $1.61 (1.26%) | $1.62 | $1.57 | 1.53 K | $3.70 M |
| 04/30/2025 | $1.61 | $1.62 (0.62%) | $1.62 | $1.53 | 2.70 K | $3.73 M |
| 04/29/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 1.10 K | $3.73 M |
| 04/28/2025 | $1.58 | $1.61 (1.9%) | $1.61 | $1.58 | 5.30 K | $3.70 M |
| 04/25/2025 | $1.51 | $1.58 (4.64%) | $1.59 | $1.51 | 7.00 K | $3.19 M |
| 04/24/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.57 | 15.15 K | $3.17 M |
| 04/23/2025 | $1.59 | $1.59 (0%) | $1.60 | $1.56 | 2.90 K | $3.21 M |
| 04/22/2025 | $1.55 | $1.60 (3.23%) | $1.61 | $1.53 | 12.06 K | $3.23 M |
| 04/21/2025 | $1.54 | $1.55 (0.65%) | $1.56 | $1.54 | 1.12 K | $2.80 M |
| 04/17/2025 | $1.49 | $1.49 (0%) | $1.49 | $1.47 | 1.70 K | $3.01 M |
| 04/16/2025 | $1.52 | $1.52 (0%) | $1.52 | $1.48 | 1.20 K | $3.07 M |
| 04/15/2025 | $1.48 | $1.50 (1.35%) | $1.56 | $1.48 | 1.90 K | $3.03 M |
| 04/14/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 3.71 K | $3.03 M |
| 04/11/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.46 | 3.61 K | $2.67 M |
| 04/10/2025 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.49 | 4.70 K | $2.73 M |
| 04/09/2025 | $1.47 | $1.55 (5.44%) | $1.56 | $1.47 | 1.70 K | $2.80 M |
| 04/08/2025 | $1.47 | $1.51 (2.72%) | $1.51 | $1.47 | 1.90 K | $2.73 M |
| 04/07/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.47 | 22.00 K | $2.73 M |
| 04/04/2025 | $1.49 | $1.48 (-0.67%) | $1.58 | $1.48 | 4.52 K | $2.67 M |
| 04/03/2025 | $1.50 | $1.57 (4.67%) | $1.58 | $1.47 | 10.82 K | $2.83 M |
| 04/02/2025 | $1.48 | $1.46 (-1.35%) | $1.60 | $1.46 | 94.48 K | $2.64 M |
| 04/01/2025 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.46 | 813 | $2.67 M |
| 03/31/2025 | $1.50 | $1.48 (-1.33%) | $1.56 | $1.47 | 6.80 K | $2.67 M |
| 03/28/2025 | $1.50 | $1.51 (0.67%) | $1.61 | $1.47 | 137.00 K | $2.73 M |
| 03/27/2025 | $1.57 | $1.52 (-3.18%) | $1.65 | $1.47 | 98.70 K | $2.74 M |
| 03/26/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 1.20 K | $2.89 M |
| 03/25/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.52 | 2.95 K | $2.82 M |
| 03/24/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.60 | 1.65 K | $2.89 M |
| 03/21/2025 | $1.57 | $1.49 (-5.1%) | $1.60 | $1.49 | 3.27 K | $2.69 M |
| 03/20/2025 | $1.46 | $1.49 (2.05%) | $1.50 | $1.46 | 9.95 K | $2.69 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.
