ZW Data Action Technologies Inc. (CNET) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.57

south_east

-$0.04 (-2.18%)

Day's range

$1.56

$1.61

5 DAY PERFORMANCE

-2.48%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

-6.55%

6 MONTH PERFORMANCE

-12.78%

YEAR-TO-DATE PERFORMANCE

-12.78%

1 YEAR PERFORMANCE

-53.82%

ZW Data Action Technologies Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
03/19/2025	$1.55	$1.46 (-5.81%)	$1.55	$1.40	14.30 K	$2.64 M
03/18/2025	$1.54	$1.53 (-0.65%)	$1.54	$1.50	8.20 K	$2.76 M
03/17/2025	$1.51	$1.46 (-3.31%)	$1.51	$1.46	1.35 K	$2.64 M
03/14/2025	$1.46	$1.45 (-0.68%)	$1.46	$1.40	1.60 K	$2.62 M
03/13/2025	$1.47	$1.46 (-0.68%)	$1.47	$1.45	1.60 K	$2.64 M
03/12/2025	$1.46	$1.47 (0.68%)	$1.47	$1.46	700	$2.65 M
03/11/2025	$1.35	$1.48 (9.63%)	$1.59	$1.35	10.80 K	$2.67 M
03/10/2025	$1.49	$1.51 (1.34%)	$1.55	$1.49	1.75 K	$2.73 M
03/07/2025	$1.50	$1.49 (-0.67%)	$1.51	$1.40	2.20 K	$2.69 M
03/06/2025	$1.50	$1.55 (3.33%)	$1.55	$1.50	9.24 K	$2.80 M
03/05/2025	$1.50	$1.50 (0%)	$1.55	$1.48	4.40 K	$2.71 M
03/04/2025	$1.52	$1.50 (-1.32%)	$1.57	$1.45	12.20 K	$2.71 M
03/03/2025	$1.58	$1.55 (-1.9%)	$1.58	$1.54	7.41 K	$2.80 M
02/28/2025	$1.62	$1.55 (-4.32%)	$1.62	$1.53	5.33 K	$2.80 M
02/27/2025	$1.61	$1.64 (1.86%)	$1.65	$1.61	3.74 K	$2.96 M
02/26/2025	$1.68	$1.68 (0%)	$1.68	$1.60	9.30 K	$3.03 M
02/25/2025	$1.63	$1.68 (3.07%)	$1.72	$1.54	37.71 K	$3.03 M
02/24/2025	$1.59	$1.50 (-5.66%)	$1.62	$1.50	22.94 K	$2.71 M
02/21/2025	$1.60	$1.62 (1.25%)	$1.62	$1.56	10.67 K	$2.92 M
02/20/2025	$1.64	$1.62 (-1.22%)	$1.64	$1.62	3.15 K	$2.92 M
02/19/2025	$1.61	$1.62 (0.62%)	$1.62	$1.56	11.66 K	$2.92 M
02/18/2025	$1.63	$1.62 (-0.61%)	$1.65	$1.62	2.14 K	$2.92 M
02/14/2025	$1.66	$1.63 (-1.81%)	$1.66	$1.62	900	$2.94 M
02/13/2025	$1.61	$1.66 (3.11%)	$1.67	$1.61	2.35 K	$3.00 M
02/12/2025	$1.63	$1.61 (-1.23%)	$1.65	$1.60	2.24 K	$2.91 M
02/11/2025	$1.68	$1.63 (-2.98%)	$1.69	$1.63	3.32 K	$2.94 M
02/10/2025	$1.61	$1.69 (4.97%)	$1.69	$1.60	8.02 K	$3.05 M
02/07/2025	$1.64	$1.60 (-2.44%)	$1.64	$1.60	4.10 K	$2.89 M
02/06/2025	$1.64	$1.64 (0%)	$1.64	$1.64	1.11 K	$2.96 M
02/05/2025	$1.63	$1.62 (-0.61%)	$1.63	$1.61	1.80 K	$2.92 M
02/04/2025	$1.67	$1.64 (-1.8%)	$1.67	$1.62	10.30 K	$2.96 M
02/03/2025	$1.71	$1.68 (-1.75%)	$1.72	$1.67	3.25 K	$3.03 M