The highest closing price for ZW Data Action Technologies (CNET) last month was $2.17, on November 3. It was down 24.5% for the month. The latest price is $1.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $1.55 | $1.55 | $1.50 | $1.51 | 3,800 |
November 26 2025 | $1.48 | $1.59 | $1.48 | $1.55 | 6,300 |
November 25 2025 | $1.33 | $1.50 | $1.32 | $1.49 | 12,000 |
November 24 2025 | $1.27 | $1.33 | $1.26 | $1.30 | 5,400 |
November 21 2025 | $1.55 | $1.55 | $1.23 | $1.23 | 14,100 |
November 20 2025 | $1.67 | $1.67 | $1.55 | $1.57 | 2,100 |
November 19 2025 | $1.85 | $1.85 | $1.55 | $1.67 | 18,200 |
November 18 2025 | $1.88 | $1.89 | $1.88 | $1.89 | 800 |
November 17 2025 | $1.91 | $1.91 | $1.91 | $1.91 | 5,400 |
November 14 2025 | $1.85 | $1.93 | $1.85 | $1.93 | 1,400 |
November 13 2025 | $1.88 | $1.88 | $1.85 | $1.86 | 1,600 |
November 12 2025 | $1.86 | $1.88 | $1.85 | $1.85 | 2,300 |
November 11 2025 | $1.86 | $1.87 | $1.85 | $1.86 | 1,400 |
November 10 2025 | $1.91 | $1.91 | $1.91 | $1.91 | — |
November 07 2025 | $1.89 | $1.91 | $1.87 | $1.91 | 5,500 |
November 06 2025 | $1.86 | $1.95 | $1.86 | $1.89 | 1,500 |
November 05 2025 | $2.02 | $2.02 | $1.84 | $1.95 | 15,800 |
November 04 2025 | $2.04 | $2.16 | $2.02 | $2.02 | 3,500 |
November 03 2025 | $2.00 | $2.17 | $1.97 | $2.17 | 5,100 |
Daily pricing data for ZW Data Action Technologies dates back to 10/15/2007, and may be incomplete.
