$1.86 (-1.06%)

Volume: 27.613k

Closed: Jan 27, 2023

Hollow Logo Score: 2.805
ChinaNet Online Holdings Stock
$1.86 (-1.06%)

Volume: 27.613k

Closed: Jan 27, 2023

Score Hollow Logo 2.805
NASDAQ:CNET

ChinaNet Online Holdings Stock Price (Quote)

$1.86 ( -1.06% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.411 $2.68 Friday, 27th Jan 2023 CNET stock ended at $1.86. This is 1.06% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.69% from a day low at $1.86 to a day high of $1.91.
90 days $0.380 $2.68
52 weeks $0.280 $2.68

Historical ChinaNet Online Holdings prices

Date Open High Low Close Volume
2023-01-27 $1.87 $1.91 $1.86 $1.86 27 613
2023-01-26 $1.91 $1.98 $1.88 $1.88 32 697
2023-01-25 $1.95 $1.95 $1.86 $1.89 42 329
2023-01-24 $1.90 $1.95 $1.85 $1.85 34 093
2023-01-23 $1.93 $1.97 $1.91 $1.97 155 803
2023-01-20 $2.12 $2.20 $1.75 $1.95 550 868
2023-01-19 $0.412 $0.440 $0.411 $0.431 211 902
2023-01-18 $2.00 $2.20 $2.00 $2.11 155 582
2023-01-17 $2.65 $2.68 $1.95 $2.16 647 703
2023-01-13 $0.543 $0.580 $0.530 $0.569 150 027
2023-01-12 $0.532 $0.546 $0.511 $0.545 217 777
2023-01-11 $0.480 $0.530 $0.480 $0.530 146 000
2023-01-10 $0.500 $0.510 $0.470 $0.480 45 100
2023-01-09 $0.510 $0.550 $0.460 $0.490 418 600
2023-01-06 $0.520 $0.550 $0.510 $0.540 486 100
2023-01-05 $0.462 $0.520 $0.462 $0.504 550 490
2023-01-04 $0.450 $0.500 $0.450 $0.455 62 784
2023-01-03 $0.459 $0.490 $0.459 $0.470 84 040
2022-12-30 $0.440 $0.460 $0.435 $0.460 63 354
2022-12-29 $0.450 $0.468 $0.430 $0.454 127 708
2022-12-28 $0.453 $0.490 $0.440 $0.450 92 767
2022-12-27 $0.490 $0.500 $0.440 $0.463 384 544
2022-12-23 $0.510 $0.550 $0.490 $0.500 1 679 259
2022-12-22 $0.470 $0.586 $0.451 $0.504 4 223 815
2022-12-21 $0.519 $0.525 $0.490 $0.520 48 890
2022-12-20 $0.479 $0.546 $0.477 $0.519 126 822
2022-12-19 $0.510 $0.515 $0.470 $0.502 75 742
2022-12-16 $0.520 $0.530 $0.500 $0.519 82 368
2022-12-15 $0.639 $0.639 $0.460 $0.530 780 270
2022-12-14 $0.680 $0.680 $0.620 $0.639 37 603
2022-12-13 $0.671 $0.720 $0.600 $0.680 382 301
2022-12-12 $0.690 $0.720 $0.661 $0.700 59 694
2022-12-09 $0.622 $0.730 $0.622 $0.730 353 419
2022-12-08 $0.633 $0.85 $0.380 $0.740 6 053 839
2022-12-07 $0.82 $0.85 $0.630 $0.646 2 321 434
2022-12-06 $0.660 $0.713 $0.611 $0.670 50 422
2022-12-05 $0.667 $0.670 $0.610 $0.670 75 638
2022-12-02 $0.556 $0.616 $0.530 $0.612 148 908
2022-12-01 $0.532 $0.563 $0.511 $0.560 221 680
2022-11-30 $0.550 $0.600 $0.540 $0.550 276 650
2022-11-29 $0.680 $0.690 $0.560 $0.560 236 850
2022-11-28 $0.668 $0.695 $0.661 $0.680 8 368
2022-11-25 $0.750 $0.790 $0.660 $0.660 88 166
2022-11-23 $0.770 $0.770 $0.722 $0.740 12 568
2022-11-22 $0.732 $0.755 $0.720 $0.751 21 732
2022-11-21 $0.745 $0.785 $0.716 $0.728 58 267
2022-11-18 $0.780 $0.790 $0.745 $0.770 27 742
2022-11-17 $0.780 $0.780 $0.740 $0.750 19 512
2022-11-16 $0.790 $0.80 $0.750 $0.765 35 607
2022-11-15 $0.727 $0.780 $0.725 $0.760 106 020

Hot Stocks To Watch:

About ChinaNet Online Holdings

ZW Data Action Technologies Inc., through its subsidiaries, provides omni-channel advertising, precision marketing, and data analysis management systems in the People's Republic of China. It offers Internet advertising, precision marketing, and related data services through its Internet portals, including 28.com and liansuo.com that provide advertisers with tools to build sales channels in the form of franchisees, sales agents, distributors, and/... CNET Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT