5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-30.26%
3 MONTH PERFORMANCE
-10.53%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
-24.44%
1 YEAR PERFORMANCE
-20.00%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.41 | $1.46 (3.91%) | $1.46 | $1.36 | 2.93 K | $3.48 M |
| 12/03/2025 | $1.44 | $1.45 (0.69%) | $1.49 | $1.44 | 2.10 K | $3.46 M |
| 12/02/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.44 | 1.50 K | $3.43 M |
| 12/01/2025 | $1.53 | $1.53 (0%) | $1.53 | $1.52 | 2.50 K | $3.65 M |
| 11/28/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 3.83 K | $3.60 M |
| 11/26/2025 | $1.48 | $1.55 (4.73%) | $1.59 | $1.48 | 6.38 K | $3.70 M |
| 11/25/2025 | $1.33 | $1.49 (12.03%) | $1.50 | $1.32 | 12.00 K | $3.55 M |
| 11/24/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.26 | 5.49 K | $3.10 M |
| 11/21/2025 | $1.55 | $1.23 (-20.65%) | $1.55 | $1.23 | 14.13 K | $2.93 M |
| 11/20/2025 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.55 | 2.15 K | $3.74 M |
| 11/19/2025 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.55 | 18.23 K | $3.98 M |
| 11/18/2025 | $1.88 | $1.89 (0.53%) | $1.89 | $1.88 | 800 | $4.51 M |
| 11/17/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 5.40 K | $4.55 M |
| 11/14/2025 | $1.85 | $1.93 (4.32%) | $1.93 | $1.85 | 1.40 K | $4.60 M |
| 11/13/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.85 | 1.60 K | $4.43 M |
| 11/12/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.85 | 2.30 K | $4.41 M |
| 11/11/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 1.43 K | $4.43 M |
| 11/10/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 189 | $4.55 M |
| 11/07/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.87 | 5.50 K | $4.55 M |
| 11/06/2025 | $1.86 | $1.89 (1.61%) | $1.95 | $1.86 | 1.50 K | $4.51 M |
| 11/05/2025 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.84 | 15.80 K | $4.65 M |
| 11/04/2025 | $2.04 | $2.02 (-0.98%) | $2.16 | $2.02 | 3.50 K | $4.82 M |
| 11/03/2025 | $2.00 | $2.17 (8.5%) | $2.17 | $1.97 | 5.13 K | $5.17 M |
| 10/31/2025 | $1.96 | $1.96 (0%) | $2.09 | $1.85 | 15.75 K | $4.67 M |
| 10/30/2025 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 700 | $4.36 M |
| 10/29/2025 | $1.88 | $1.85 (-1.6%) | $1.94 | $1.85 | 8.56 K | $4.41 M |
| 10/28/2025 | $1.90 | $1.89 (-0.53%) | $1.99 | $1.80 | 14.01 K | $4.51 M |
| 10/27/2025 | $1.97 | $1.88 (-4.57%) | $2.01 | $1.88 | 5.29 K | $4.48 M |
| 10/24/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.96 | 4.91 K | $4.72 M |
| 10/23/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.01 | 1.60 K | $4.96 M |
| 10/22/2025 | $2.06 | $2.01 (-2.43%) | $2.06 | $2.00 | 6.30 K | $4.79 M |
| 10/21/2025 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.09 | 10.05 K | $5.01 M |
| 10/20/2025 | $1.94 | $2.19 (12.89%) | $2.19 | $1.90 | 10.90 K | $5.22 M |
| 10/17/2025 | $2.03 | $1.94 (-4.43%) | $2.04 | $1.93 | 11.81 K | $4.62 M |
| 10/16/2025 | $2.14 | $2.01 (-6.07%) | $2.14 | $2.01 | 10.10 K | $4.79 M |
| 10/15/2025 | $2.02 | $2.07 (2.48%) | $2.21 | $2.02 | 25.83 K | $4.93 M |
| 10/14/2025 | $2.17 | $2.08 (-4.15%) | $2.23 | $2.05 | 16.97 K | $4.96 M |
| 10/13/2025 | $2.46 | $2.24 (-8.94%) | $2.46 | $2.21 | 8.30 K | $5.34 M |
| 10/10/2025 | $2.36 | $2.27 (-3.81%) | $2.42 | $2.25 | 16.42 K | $5.41 M |
| 10/09/2025 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.31 | 7.60 K | $5.75 M |
| 10/08/2025 | $2.37 | $2.41 (1.69%) | $2.51 | $2.37 | 15.90 K | $5.75 M |
| 10/07/2025 | $2.44 | $2.41 (-1.23%) | $2.50 | $2.27 | 13.40 K | $5.75 M |
| 10/06/2025 | $2.51 | $2.48 (-1.2%) | $2.60 | $2.44 | 16.61 K | $5.91 M |
| 10/03/2025 | $2.30 | $2.55 (10.87%) | $2.58 | $2.27 | 58.00 K | $6.08 M |
| 10/02/2025 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.17 | 14.60 K | $5.41 M |
| 10/01/2025 | $2.24 | $2.31 (3.12%) | $2.36 | $2.21 | 25.34 K | $5.51 M |
| 09/30/2025 | $2.31 | $2.34 (1.3%) | $2.39 | $2.31 | 23.94 K | $5.58 M |
| 09/29/2025 | $2.12 | $2.31 (8.96%) | $2.35 | $2.12 | 20.90 K | $5.51 M |
| 09/26/2025 | $2.30 | $2.26 (-1.74%) | $2.33 | $2.26 | 4.40 K | $5.39 M |
| 09/25/2025 | $2.23 | $2.30 (3.14%) | $2.39 | $2.18 | 22.00 K | $5.48 M |
| 09/24/2025 | $2.14 | $2.23 (4.21%) | $2.30 | $2.10 | 78.90 K | $5.32 M |
| 09/23/2025 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.09 | 38.50 K | $5.17 M |
| 09/22/2025 | $2.02 | $2.18 (7.92%) | $2.18 | $1.94 | 47.81 K | $5.20 M |
| 09/19/2025 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.02 | 151.74 K | $4.98 M |
| 09/18/2025 | $1.98 | $2.08 (5.05%) | $2.15 | $1.75 | 30.85 K | $4.96 M |
| 09/17/2025 | $2.35 | $2.05 (-12.77%) | $2.35 | $1.97 | 120.00 K | $4.89 M |
| 09/16/2025 | $1.86 | $1.97 (5.91%) | $2.02 | $1.69 | 146.30 K | $4.70 M |
| 09/15/2025 | $1.82 | $1.89 (3.85%) | $2.07 | $1.81 | 194.63 K | $4.51 M |
| 09/12/2025 | $1.81 | $1.95 (7.73%) | $2.78 | $1.68 | 8.50 M | $4.65 M |
| 09/11/2025 | $1.64 | $1.67 (1.83%) | $1.86 | $1.63 | 81.10 K | $3.98 M |
| 09/10/2025 | $1.61 | $1.64 (1.86%) | $1.70 | $1.60 | 33.60 K | $3.91 M |
| 09/09/2025 | $1.47 | $1.65 (12.24%) | $1.66 | $1.46 | 57.63 K | $3.93 M |
| 09/08/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.46 | 6.30 K | $3.50 M |
| 09/05/2025 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.39 | 15.30 K | $3.62 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.
