ZW Data Action Technologies Inc (CNET) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.86

$0.02 (2.59%)

Last update: 07:42 AM EST

Day's range

$0.86

$0.94

5 DAY PERFORMANCE

-19.63%

1 MONTH PERFORMANCE

-50.57%

3 MONTH PERFORMANCE

-50.00%

6 MONTH PERFORMANCE

+16.22%

YEAR-TO-DATE PERFORMANCE

-36.76%

1 YEAR PERFORMANCE

-53.01%

ZW Data Action Technologies Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/29/2026	$0.90	$0.86 (-4.89%)	$0.94	$0.85	10.60 K	$2.79 M
10/28/2026	$0.85	$0.91 (7.45%)	$1.00	$0.80	31.40 K	$2.99 M
10/27/2026	$0.65	$0.83 (27.69%)	$1.04	$0.65	52.90 K	$2.71 M
10/26/2026	$1.02	$1.04 (1.96%)	$1.07	$1.00	4.70 K	$3.40 M
10/23/2026	$1.12	$1.07 (-4.46%)	$1.18	$1.02	16.70 K	$3.50 M
10/22/2026	$1.31	$1.10 (-16.03%)	$1.39	$1.10	11.60 K	$3.60 M
10/21/2026	$1.33	$1.34 (0.75%)	$1.34	$1.32	2.53 K	$4.38 M
10/20/2026	$1.33	$1.33 (0%)	$1.33	$1.32	2.50 K	$4.35 M
10/19/2026	$1.42	$1.42 (0%)	$1.42	$1.42	123	$4.64 M
10/16/2026	$1.33	$1.42 (6.77%)	$1.42	$1.32	3.82 K	$4.64 M
10/15/2026	$1.42	$1.39 (-2.11%)	$1.42	$1.39	7.52 K	$4.54 M
10/14/2026	$1.43	$1.42 (-0.7%)	$1.43	$1.38	6.50 K	$4.64 M
10/13/2026	$1.55	$1.47 (-5.16%)	$1.73	$1.36	98.24 K	$4.80 M
10/12/2026	$1.47	$1.33 (-9.52%)	$1.47	$1.33	11.44 K	$4.35 M
10/09/2026	$1.40	$1.47 (5%)	$1.47	$1.40	23.90 K	$4.80 M
10/08/2026	$1.39	$1.46 (5.04%)	$1.46	$1.39	6.56 K	$4.77 M
10/07/2026	$1.51	$1.44 (-4.64%)	$1.52	$1.35	33.40 K	$4.71 M
10/06/2026	$1.59	$1.55 (-2.52%)	$1.59	$1.53	8.10 K	$5.07 M
10/05/2026	$1.64	$1.58 (-3.66%)	$1.64	$1.53	34.55 K	$5.16 M
10/02/2026	$1.83	$1.60 (-12.57%)	$1.83	$1.60	45.26 K	$5.23 M
10/01/2026	$1.80	$1.86 (3.33%)	$2.00	$1.75	43.01 K	$6.08 M
09/30/2026	$2.03	$1.74 (-14.29%)	$2.22	$1.74	55.89 K	$5.69 M
09/29/2026	$1.97	$2.05 (4.06%)	$2.29	$1.93	150.78 K	$6.70 M
09/28/2026	$1.90	$2.04 (7.37%)	$2.32	$1.75	763.48 K	$6.67 M
09/25/2026	$1.74	$1.85 (6.32%)	$2.87	$1.53	26.63 M	$6.05 M
09/24/2026	$1.29	$1.37 (6.2%)	$1.43	$1.29	1.70 K	$4.48 M
09/23/2026	$1.31	$1.31 (0%)	$1.31	$1.31	113	$4.28 M
09/22/2026	$1.31	$1.31 (0%)	$1.31	$1.31	600	$4.28 M
09/21/2026	$1.44	$1.31 (-9.03%)	$1.44	$1.22	2.00 K	$4.28 M
09/18/2026	$1.37	$1.39 (1.46%)	$1.39	$1.37	3.61 K	$4.54 M
09/17/2026	$1.31	$1.25 (-4.58%)	$1.32	$1.25	900	$4.09 M
09/16/2026	$1.30	$1.30 (0%)	$1.30	$1.24	2.95 K	$4.25 M
09/15/2026	$1.25	$1.24 (-0.8%)	$1.29	$1.23	3.90 K	$4.05 M
09/14/2026	$1.27	$1.23 (-3.15%)	$1.30	$1.23	1.30 K	$4.02 M
09/11/2026	$1.23	$1.23 (0%)	$1.23	$1.23	1.21 K	$4.02 M
09/10/2026	$1.30	$1.30 (0%)	$1.30	$1.30	20	$4.25 M
09/09/2026	$1.22	$1.30 (6.56%)	$1.30	$1.22	7.90 K	$4.25 M
09/08/2026	$1.26	$1.21 (-3.97%)	$1.26	$1.21	1.70 K	$3.95 M
09/04/2026	$1.25	$1.27 (1.6%)	$1.27	$1.23	500	$4.15 M
09/03/2026	$1.29	$1.34 (3.88%)	$1.35	$1.29	2.33 K	$4.38 M
09/02/2026	$1.27	$1.29 (1.57%)	$1.29	$1.25	5.92 K	$4.22 M
09/01/2026	$1.38	$1.27 (-7.97%)	$1.38	$1.26	7.82 K	$4.15 M
08/31/2026	$1.41	$1.39 (-1.42%)	$1.41	$1.38	3.31 K	$4.54 M
08/28/2026	$1.49	$1.39 (-6.71%)	$1.54	$1.39	14.74 K	$4.54 M
08/27/2026	$1.34	$1.45 (8.21%)	$1.45	$1.30	4.64 K	$4.74 M
08/26/2026	$1.38	$1.43 (3.62%)	$1.43	$1.36	18.30 K	$4.67 M
08/25/2026	$1.36	$1.41 (3.68%)	$1.42	$1.36	13.88 K	$4.61 M
08/24/2026	$1.39	$1.42 (2.16%)	$1.42	$1.31	5.05 K	$4.64 M
08/21/2026	$1.34	$1.35 (0.75%)	$1.44	$1.29	21.70 K	$4.41 M
08/20/2026	$1.38	$1.39 (0.72%)	$1.39	$1.25	15.03 K	$4.54 M
08/19/2026	$1.16	$1.46 (25.86%)	$1.47	$1.05	160.80 K	$4.77 M
08/18/2026	$1.38	$1.38 (0%)	$1.38	$1.37	1.53 M	$4.51 M
08/17/2026	$1.35	$1.31 (-2.96%)	$1.35	$1.28	5.00 K	$4.28 M
08/14/2026	$1.30	$1.29 (-0.77%)	$1.35	$1.29	3.50 K	$4.22 M
08/13/2026	$1.36	$1.29 (-5.15%)	$1.40	$1.24	23.40 K	$4.22 M
08/12/2026	$1.44	$1.33 (-7.64%)	$1.46	$1.33	3.43 K	$4.35 M
08/11/2026	$1.41	$1.32 (-6.38%)	$1.41	$1.32	3.55 K	$4.31 M
08/10/2026	$1.45	$1.32 (-8.97%)	$1.45	$1.26	33.91 K	$4.31 M
08/07/2026	$1.45	$1.39 (-4.14%)	$1.47	$1.34	15.60 K	$4.54 M
08/06/2026	$1.44	$1.38 (-4.17%)	$1.44	$1.31	11.51 K	$4.51 M
08/05/2026	$1.42	$1.44 (1.41%)	$1.58	$1.37	84.73 K	$4.71 M
08/04/2026	$1.55	$1.45 (-6.45%)	$1.66	$1.44	46.87 K	$4.74 M
08/03/2026	$1.56	$1.56 (0%)	$1.61	$1.30	86.75 K	$5.10 M
07/31/2026	$1.70	$1.60 (-5.88%)	$1.77	$1.31	81.20 K	$5.23 M
07/30/2026	$1.60	$1.72 (7.5%)	$1.86	$1.51	115.72 K	$5.62 M