Price history: ZW Data Action Technologies Inc. (CNET) — TradeAlmanac

Loading the security page…

Price history: ZW Data Action Technologies Inc. (CNET) — TradeAlmanac

Price history

Date	Open	High	Low	Close	Day volume, shares
11 November 2026	0.9200	0.9460	0.9200	0.9460	1,663
10 November 2026	0.9081	0.9504	0.9081	0.9504	2,149
9 November 2026	0.9120	1.01	0.9120	0.9234	3,101
6 November 2026	0.9898	0.9898	0.9020	0.9021	2,049
5 November 2026	0.9400	0.9401	0.8500	0.9000	11,978
4 November 2026	0.9310	0.9402	0.9310	0.9402	3,511
3 November 2026	0.9787	0.9800	0.9030	0.9070	11,946
2 November 2026	0.9460	0.9595	0.8660	0.9589	25,972
30 October 2026	0.8900	0.9800	0.7800	0.8600	9,700
29 October 2026	0.9000	0.9400	0.8500	0.8600	10,600
28 October 2026	0.8500	1.00	0.8000	0.9100	31,400
27 October 2026	0.6500	1.04	0.6500	0.8300	52,900
26 October 2026	1.02	1.07	1.00	1.04	4,700
23 October 2026	1.12	1.18	1.02	1.07	16,700
22 October 2026	1.31	1.39	1.10	1.10	11,500
21 October 2026	1.33	1.34	1.32	1.34	2,500
20 October 2026	1.33	1.33	1.32	1.33	2,500
19 October 2026	1.42	1.42	1.42	1.42	—
16 October 2026	1.33	1.42	1.32	1.42	3,800
15 October 2026	1.42	1.42	1.39	1.39	7,500
14 October 2026	1.43	1.43	1.38	1.42	6,500
13 October 2026	1.55	1.73	1.36	1.47	97,900
12 October 2026	1.47	1.47	1.33	1.33	11,300
9 October 2026	1.40	1.47	1.40	1.47	23,900
8 October 2026	1.39	1.46	1.39	1.46	5,600
7 October 2026	1.51	1.52	1.35	1.44	33,400
6 October 2026	1.59	1.59	1.53	1.55	8,100
5 October 2026	1.64	1.64	1.53	1.58	34,200
2 October 2026	1.83	1.83	1.60	1.60	44,600
1 October 2026	1.80	2.00	1.75	1.86	42,800
30 September 2026	2.03	2.22	1.74	1.74	54,200
29 September 2026	1.97	2.29	1.93	2.05	150,000
28 September 2026	1.90	2.32	1.75	2.04	756,200
25 September 2026	1.74	2.87	1.53	1.85	27M
24 September 2026	1.29	1.43	1.29	1.37	1,700
23 September 2026	1.31	1.31	1.31	1.31	—
22 September 2026	1.31	1.31	1.31	1.31	600
21 September 2026	1.44	1.44	1.22	1.31	2,000
18 September 2026	1.37	1.39	1.37	1.39	3,600
17 September 2026	1.31	1.32	1.26	1.26	900
16 September 2026	1.30	1.30	1.24	1.30	2,900
15 September 2026	1.25	1.29	1.23	1.24	3,900
14 September 2026	1.27	1.30	1.23	1.23	1,300
11 September 2026	1.23	1.23	1.23	1.23	1,200
10 September 2026	1.30	1.30	1.30	1.30	—
9 September 2026	1.22	1.30	1.22	1.30	7,900
8 September 2026	1.26	1.26	1.21	1.21	1,700
4 September 2026	1.25	1.27	1.23	1.27	500
3 September 2026	1.29	1.35	1.29	1.34	2,300
2 September 2026	1.27	1.29	1.25	1.29	5,900
1 September 2026	1.38	1.38	1.26	1.27	7,500
31 August 2026	1.41	1.41	1.38	1.39	3,300
28 August 2026	1.49	1.54	1.39	1.39	14,700
27 August 2026	1.34	1.45	1.30	1.45	4,600
26 August 2026	1.38	1.43	1.36	1.43	18,300
25 August 2026	1.36	1.42	1.36	1.41	13,500
24 August 2026	1.39	1.42	1.31	1.42	4,900
21 August 2026	1.34	1.44	1.29	1.35	21,700
20 August 2026	1.38	1.39	1.25	1.39	15,000
19 August 2026	1.16	1.47	1.05	1.46	160,800
18 August 2026	1.38	1.38	1.37	1.38	2M
17 August 2026	1.35	1.35	1.28	1.31	5,000
14 August 2026	1.30	1.35	1.29	1.29	3,500
13 August 2026	1.36	1.40	1.24	1.29	23,400
12 August 2026	1.44	1.46	1.33	1.33	3,400
11 August 2026	1.41	1.41	1.32	1.32	3,500
10 August 2026	1.45	1.45	1.26	1.32	33,900
7 August 2026	1.45	1.47	1.34	1.39	15,600
6 August 2026	1.44	1.44	1.31	1.38	11,500
5 August 2026	1.42	1.58	1.37	1.44	84,700
4 August 2026	1.55	1.66	1.44	1.45	46,800
3 August 2026	1.56	1.61	1.30	1.56	86,400
31 July 2026	1.70	1.77	1.31	1.60	81,200
30 July 2026	1.60	1.86	1.51	1.72	115,000
29 July 2026	1.24	1.54	1.18	1.54	221,000
28 July 2026	1.00	1.48	0.9600	1.41	3M
27 July 2026	0.8000	1.15	0.7300	1.00	933,100
24 July 2026	1.01	1.70	0.6400	0.7900	6M
23 July 2026	0.9500	0.9700	0.9100	0.9100	8,800
22 July 2026	1.10	1.10	0.9000	0.9600	7,300
21 July 2026	1.02	1.16	0.9100	1.11	77,500
20 July 2026	0.9100	1.06	0.9100	1.01	6,700
17 July 2026	0.9700	0.9900	0.8200	0.9000	5,100
16 July 2026	0.8100	0.8700	0.8100	0.8700	1,800
15 July 2026	0.8700	0.8800	0.8700	0.8800	1,500
14 July 2026	0.9700	0.9700	0.9300	0.9700	1,900
13 July 2026	1.02	1.02	0.9300	0.9700	10,700
10 July 2026	1.03	1.04	0.9600	1.04	5,600
9 July 2026	0.9900	1.16	0.9200	1.03	205,200
8 July 2026	0.9800	1.02	0.9800	1.00	3,000
7 July 2026	0.9800	0.9900	0.9800	0.9900	2,800
6 July 2026	1.09	1.09	1.03	1.04	12,900
2 July 2026	1.07	1.07	1.03	1.03	19,000
1 July 2026	1.14	1.18	1.07	1.07	25,800
30 June 2026	1.02	1.25	0.9400	1.21	181,300
29 June 2026	0.9000	1.42	0.9000	1.21	4M
26 June 2026	0.9000	0.9200	0.9000	0.9200	900
25 June 2026	0.9100	0.9400	0.9100	0.9400	2,100
24 June 2026	0.9200	0.9600	0.9000	0.9600	5,000
23 June 2026	0.9100	1.03	0.9100	0.9700	10,200
22 June 2026	0.9200	1.00	0.9100	0.9600	9,500
18 June 2026	0.9200	1.00	0.9100	1.00	3,800
17 June 2026	0.9200	0.9500	0.9000	0.9500	4,400
16 June 2026	0.9700	1.07	0.9100	0.9900	29,300
15 June 2026	0.9800	1.10	0.9800	1.07	58,500
12 June 2026	0.9800	1.05	0.9400	1.04	31,800
11 June 2026	0.8800	1.06	0.8200	1.04	199,500
10 June 2026	0.7600	1.50	0.7000	1.08	3M
9 June 2026	0.7500	1.39	0.6000	0.7500	5M
8 June 2026	0.6700	0.7400	0.6500	0.7100	3M
5 June 2026	0.6700	0.6800	0.6700	0.6700	1,200
4 June 2026	0.6500	0.7400	0.6500	0.7200	2,300
3 June 2026	0.7500	0.7500	0.7500	0.7500	—
2 June 2026	0.7600	0.7600	0.6700	0.7500	3,400
1 June 2026	0.6800	0.7100	0.6700	0.7100	3,200
29 May 2026	0.7400	0.7400	0.6700	0.6700	6,100
28 May 2026	0.6800	0.7700	0.6500	0.7100	11,200
27 May 2026	0.7800	0.7800	0.7400	0.7600	1,000
26 May 2026	0.7300	0.7300	0.7200	0.7200	3,200
22 May 2026	0.6600	0.7200	0.6600	0.7200	2,800
21 May 2026	0.7100	0.7300	0.7100	0.7200	4,200
20 May 2026	0.6500	0.7000	0.6500	0.6700	10,300
19 May 2026	0.7600	0.7600	0.6500	0.6500	4,200
18 May 2026	0.7800	0.8000	0.7100	0.7500	10,100
15 May 2026	0.7900	0.8000	0.6900	0.7300	9,400
14 May 2026	0.7600	0.7700	0.7300	0.7600	10,000
13 May 2026	0.7500	0.8000	0.7000	0.7600	9,900
12 May 2026	0.7500	0.8000	0.6500	0.7000	11,100
11 May 2026	0.6700	0.7900	0.6500	0.7300	19,900
8 May 2026	0.7500	0.7500	0.7300	0.7500	26,800
7 May 2026	0.7000	0.7100	0.7000	0.7000	6,000
6 May 2026	0.7400	0.7500	0.7400	0.7500	2,200
5 May 2026	0.7100	0.7500	0.7100	0.7500	14,300
4 May 2026	0.7400	0.7400	0.6900	0.6900	3,100
1 May 2026	0.7200	0.7500	0.7200	0.7200	3,300
30 April 2026	0.7500	0.7500	0.7400	0.7400	1,200
29 April 2026	0.7700	0.7700	0.6700	0.7700	4,900
28 April 2026	0.7300	0.7700	0.7300	0.7300	6,700
27 April 2026	0.7700	0.7700	0.7200	0.7600	1,100
24 April 2026	0.7100	0.7500	0.7100	0.7500	4,600
23 April 2026	0.7700	0.7700	0.7100	0.7100	1,000
22 April 2026	0.7800	0.7800	0.7100	0.7700	4,200
21 April 2026	0.7700	0.7700	0.7000	0.7300	5,000
20 April 2026	0.7700	0.7700	0.7400	0.7400	1,100
17 April 2026	0.7200	0.7500	0.7200	0.7500	14,800
16 April 2026	0.7300	0.7900	0.6700	0.7800	46,700
15 April 2026	0.7000	0.8000	0.7000	0.7300	36,400
14 April 2026	0.6800	0.7300	0.6800	0.7000	9,600
13 April 2026	0.6800	0.7400	0.6700	0.6900	6,000
10 April 2026	0.7300	0.7500	0.7200	0.7400	12,200
9 April 2026	0.7000	0.7200	0.7000	0.7200	2,000
8 April 2026	0.6700	0.7000	0.6700	0.6700	2,800
7 April 2026	0.7200	0.7400	0.6700	0.7100	4,500
6 April 2026	0.7200	0.7400	0.6500	0.7400	2,600
2 April 2026	0.8100	0.8100	0.7200	0.7300	6,400
1 April 2026	0.5700	0.8300	0.5700	0.7900	33,000
31 March 2026	0.7300	0.7300	0.6700	0.6900	4,300
30 March 2026	0.6800	0.6800	0.6800	0.6800	600
27 March 2026	0.6600	0.7400	0.6500	0.6800	8,800
26 March 2026	0.7100	0.7500	0.6500	0.6800	6,300
25 March 2026	0.7400	0.7500	0.7300	0.7500	2,300
24 March 2026	0.6800	0.7800	0.6500	0.7300	15,900
23 March 2026	0.7000	0.7500	0.6800	0.6800	10,000
20 March 2026	0.7200	0.7200	0.6800	0.6900	1,100
19 March 2026	0.7200	0.7400	0.6800	0.7200	6,300
18 March 2026	0.7500	0.7500	0.7200	0.7200	2,700
17 March 2026	0.7400	0.7800	0.7300	0.7800	4,400
16 March 2026	0.6800	0.7600	0.6800	0.7200	18,900
13 March 2026	0.6800	0.8000	0.6800	0.7500	4,400
12 March 2026	0.8300	0.8300	0.6800	0.8000	25,500
11 March 2026	0.7000	0.7700	0.7000	0.7400	9,200
10 March 2026	0.7700	0.7700	0.7700	0.7700	2,900
9 March 2026	0.7200	0.7700	0.7200	0.7700	16,400
6 March 2026	0.6900	0.8100	0.6900	0.7100	16,200
5 March 2026	0.7300	0.7400	0.7000	0.7400	6,500
4 March 2026	0.7700	0.7700	0.7000	0.7400	26,000
3 March 2026	0.7700	0.7700	0.7500	0.7700	5,200
2 March 2026	0.8000	0.8100	0.7500	0.7800	7,600
27 February 2026	0.8200	0.8400	0.7500	0.8200	29,100
26 February 2026	0.8200	0.8800	0.8000	0.8400	123,800
25 February 2026	0.8100	0.8400	0.7800	0.8200	10,400
24 February 2026	0.7500	0.8200	0.7500	0.8100	9,300
23 February 2026	0.8200	0.8400	0.7800	0.8200	18,000
20 February 2026	0.8100	0.8500	0.8100	0.8500	11,000
19 February 2026	0.8600	0.8600	0.7800	0.8500	32,000
18 February 2026	0.8500	0.8600	0.7800	0.8600	50,300
17 February 2026	0.8200	0.8600	0.7100	0.8600	95,300
13 February 2026	0.7200	0.8500	0.7100	0.8500	116,800
12 February 2026	0.7500	0.8000	0.7000	0.7400	97,500
11 February 2026	0.9000	0.9000	0.7300	0.8100	635,400
10 February 2026	0.7000	1.08	0.6100	1.04	22M
9 February 2026	0.8400	0.9000	0.6000	0.6900	126,000
6 February 2026	0.8900	0.9900	0.8300	0.9200	11,700
5 February 2026	1.03	1.08	1.00	1.03	17,800
4 February 2026	1.08	1.09	1.00	1.00	7,600
3 February 2026	1.13	1.13	1.07	1.08	5,400
2 February 2026	1.15	1.16	1.10	1.11	4,700
30 January 2026	1.21	1.22	1.18	1.18	11,300
29 January 2026	1.22	1.23	1.21	1.21	4,700
28 January 2026	1.24	1.29	1.23	1.23	6,400
27 January 2026	1.30	1.30	1.22	1.24	2,900
26 January 2026	1.30	1.30	1.25	1.28	11,400
23 January 2026	1.27	1.27	1.25	1.25	6,600
22 January 2026	1.26	1.27	1.26	1.27	2,400
21 January 2026	1.26	1.29	1.25	1.25	18,100
20 January 2026	1.37	1.37	1.26	1.29	7,800
16 January 2026	1.33	1.33	1.26	1.30	3,100
15 January 2026	1.28	1.34	1.26	1.29	6,100
14 January 2026	1.27	1.35	1.27	1.28	13,600
13 January 2026	1.25	1.27	1.25	1.25	6,800
12 January 2026	1.28	1.30	1.25	1.25	3,400
9 January 2026	1.22	1.26	1.22	1.24	9,700
8 January 2026	1.29	1.30	1.26	1.29	8,500
7 January 2026	1.32	1.42	1.31	1.31	36,000
6 January 2026	1.40	1.41	1.35	1.38	20,500
5 January 2026	1.28	1.31	1.20	1.31	13,400
2 January 2026	1.25	1.31	1.25	1.26	6,400
31 December 2025	1.37	1.39	1.30	1.36	53,600
30 December 2025	1.29	1.29	1.23	1.27	23,300
29 December 2025	1.22	1.23	1.16	1.23	10,800
26 December 2025	1.19	1.21	1.19	1.21	4,000
24 December 2025	1.24	1.24	1.19	1.19	11,800
23 December 2025	1.27	1.28	1.22	1.27	10,000
22 December 2025	1.24	1.28	1.24	1.28	5,900
19 December 2025	1.20	1.24	1.19	1.24	8,900
18 December 2025	1.22	1.22	1.12	1.18	19,600
17 December 2025	1.28	1.34	1.21	1.24	18,000
16 December 2025	1.23	1.31	1.20	1.28	11,800
15 December 2025	1.32	1.42	1.27	1.30	15,500
12 December 2025	1.51	1.51	1.37	1.42	55,200
11 December 2025	1.50	1.51	1.50	1.51	700
10 December 2025	1.57	1.60	1.43	1.43	6,000
9 December 2025	1.59	1.59	1.59	1.59	700
8 December 2025	1.55	1.60	1.55	1.56	5,200
5 December 2025	1.38	1.53	1.38	1.52	1,300
4 December 2025	1.45	1.46	1.24	1.46	4,800
3 December 2025	1.44	1.49	1.44	1.45	2,100
2 December 2025	1.53	1.53	1.44	1.44	1,500
1 December 2025	1.53	1.53	1.52	1.53	2,500
28 November 2025	1.55	1.55	1.50	1.51	3,800
26 November 2025	1.48	1.59	1.48	1.55	6,300
25 November 2025	1.33	1.50	1.32	1.49	12,000
24 November 2025	1.27	1.33	1.26	1.30	5,400
21 November 2025	1.55	1.55	1.23	1.23	14,100
20 November 2025	1.67	1.67	1.55	1.57	2,100
19 November 2025	1.85	1.85	1.55	1.67	18,200
18 November 2025	1.88	1.89	1.88	1.89	800
17 November 2025	1.91	1.91	1.91	1.91	5,400
14 November 2025	1.85	1.93	1.85	1.93	1,400
13 November 2025	1.88	1.88	1.85	1.86	1,600
12 November 2025	1.86	1.88	1.85	1.85	2,300
11 November 2025	1.86	1.87	1.85	1.86	1,400
10 November 2025	1.91	1.91	1.91	1.91	—

Related instruments

TaoWeave, Inc.TWAV$1.22+1.67%
Global Interactive Technologies, Inc. Common StockGITS$1.36−6.85%
Cloudastructure, Inc.CSAI$1.57−1.88%
Cardlytics, Inc.CDLX$1.65+1.23%
System1, Inc.