ZW Data Action Technologies (CNET) Price: 0.7849

ZW Data Action Technologies, Inc. (CNET)

0.7849 +0.08 (+12.13%) USD | NASDAQ | Nov 13, 16:00

0.7849 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	0.8318	0.8565	0.70	0.70	51684.00
Nov 11, 2026	0.92	0.946	0.92	0.946	1663.00
Nov 10, 2026	0.9081	0.9504	0.9081	0.9504	2149.00
Nov 09, 2026	0.912	1.01	0.912	0.9234	3101.00
Nov 06, 2026	0.9898	0.9898	0.902	0.9021	2049.00
Nov 05, 2026	0.94	0.9401	0.85	0.90	11978.00
Nov 04, 2026	0.931	0.9402	0.931	0.9402	3511.00
Nov 03, 2026	0.9787	0.98	0.903	0.907	11946.00
Nov 02, 2026	0.946	0.9595	0.866	0.9589	25972.00
Oct 30, 2026	0.8899	0.98	0.7764	0.8616	9694.00
Oct 29, 2026	0.899	0.937	0.85	0.855	10595.00
Oct 28, 2026	0.85	0.9995	0.80	0.9133	31385.00
Oct 27, 2026	0.65	1.04	0.65	0.83	52861.00
Oct 26, 2026	1.02	1.07	1.00	1.04	4663.00
Oct 23, 2026	1.12	1.18	1.02	1.07	16672.00
Oct 22, 2026	1.31	1.39	1.10	1.10	11604.00
Oct 21, 2026	1.33	1.336	1.32	1.336	2525.00
Oct 20, 2026	1.326	1.33	1.324	1.33	2498.00
Oct 19, 2026	1.42	1.42	1.42	1.42	822.00
Oct 16, 2026	1.325	1.42	1.320	1.42	3821.00
Oct 15, 2026	1.42	1.42	1.39	1.39	7522.00
Oct 14, 2026	1.43	1.43	1.38	1.42	6483.00
Oct 13, 2026	1.55	1.73	1.360	1.47	98236.00
Oct 12, 2026	1.47	1.47	1.33	1.33	11436.00
Oct 09, 2026	1.40	1.47	1.40	1.47	23881.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks