NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.95
-0.0437 (-4.40%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Tuesday, 23rd Apr 2024 CNET stock ended at $0.95. This is 4.40% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.39% from a day low at $0.92 to a day high of $0.97. |
| 90 days | $0.793 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $0.96 | $0.97 | $0.92 | $0.95 | 13 634 |
| Apr 22, 2024 | $0.98 | $1.01 | $0.94 | $0.99 | 151 180 |
| Apr 19, 2024 | $0.97 | $1.00 | $0.95 | $0.99 | 7 081 |
| Apr 18, 2024 | $0.96 | $1.01 | $0.91 | $1.00 | 5 758 |
| Apr 17, 2024 | $0.97 | $1.03 | $0.92 | $1.03 | 2 700 |
| Apr 16, 2024 | $1.02 | $1.02 | $0.96 | $1.00 | 3 212 |
| Apr 15, 2024 | $1.02 | $1.04 | $0.95 | $1.01 | 30 235 |
| Apr 12, 2024 | $0.99 | $1.02 | $0.96 | $1.00 | 14 407 |
| Apr 11, 2024 | $1.06 | $1.06 | $0.99 | $1.03 | 8 279 |
| Apr 10, 2024 | $1.01 | $1.06 | $0.98 | $1.06 | 33 602 |
| Apr 09, 2024 | $1.01 | $1.04 | $1.01 | $1.02 | 4 434 |
| Apr 08, 2024 | $1.05 | $1.05 | $1.00 | $1.05 | 23 444 |
| Apr 05, 2024 | $1.00 | $1.05 | $1.00 | $1.05 | 44 391 |
| Apr 04, 2024 | $0.99 | $1.06 | $0.99 | $1.04 | 11 028 |
| Apr 03, 2024 | $1.05 | $1.05 | $1.02 | $1.03 | 5 147 |
| Apr 02, 2024 | $1.00 | $1.05 | $1.00 | $1.04 | 4 125 |
| Apr 01, 2024 | $0.99 | $1.07 | $0.98 | $1.07 | 19 462 |
| Mar 28, 2024 | $1.00 | $1.03 | $0.89 | $1.02 | 74 612 |
| Mar 27, 2024 | $0.87 | $1.06 | $0.85 | $1.02 | 65 268 |
| Mar 26, 2024 | $0.91 | $0.91 | $0.88 | $0.90 | 5 998 |
| Mar 25, 2024 | $0.87 | $0.92 | $0.87 | $0.90 | 8 843 |
| Mar 22, 2024 | $0.91 | $0.91 | $0.88 | $0.89 | 9 436 |
| Mar 21, 2024 | $0.88 | $0.95 | $0.87 | $0.93 | 6 770 |
| Mar 20, 2024 | $0.91 | $0.91 | $0.89 | $0.91 | 26 619 |
| Mar 19, 2024 | $0.89 | $0.95 | $0.87 | $0.94 | 25 264 |
