$1.36 (-1.45%)

Volume: 5.394k

Closed: May 26, 2023

Hollow Logo Score: -2.893
ChinaNet Online Holdings Stock
$1.36 (-1.45%)

Volume: 5.394k

Closed: May 26, 2023

Score Hollow Logo -2.893
NASDAQ:CNET

ChinaNet Online Holdings Stock Price (Quote)

$1.36 ( -1.45% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $1.36 $1.90 Friday, 26th May 2023 CNET stock ended at $1.36. This is 1.45% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.76% from a day low at $1.36 to a day high of $1.38.
90 days $1.23 $2.19
52 weeks $0.291 $2.68

Historical ChinaNet Online Holdings prices

Date Open High Low Close Volume
2023-05-26 $1.36 $1.38 $1.36 $1.36 5 394
2023-05-25 $1.37 $1.43 $1.37 $1.38 1 731
2023-05-24 $1.40 $1.44 $1.37 $1.38 14 740
2023-05-23 $1.42 $1.45 $1.40 $1.42 15 253
2023-05-22 $1.40 $1.44 $1.40 $1.43 14 355
2023-05-19 $1.45 $1.45 $1.43 $1.43 5 885
2023-05-18 $1.45 $1.48 $1.42 $1.46 19 992
2023-05-17 $1.44 $1.45 $1.42 $1.44 6 632
2023-05-16 $1.46 $1.51 $1.42 $1.44 47 924
2023-05-15 $1.48 $1.49 $1.42 $1.47 53 516
2023-05-12 $1.49 $1.50 $1.46 $1.48 21 691
2023-05-11 $1.50 $1.54 $1.49 $1.49 19 882
2023-05-10 $1.60 $1.61 $1.48 $1.50 50 997
2023-05-09 $1.64 $1.64 $1.53 $1.57 73 694
2023-05-08 $1.57 $1.61 $1.57 $1.59 30 787
2023-05-05 $1.65 $1.69 $1.58 $1.60 50 152
2023-05-04 $1.72 $1.72 $1.56 $1.66 148 364
2023-05-03 $1.57 $1.85 $1.52 $1.76 341 359
2023-05-02 $1.72 $1.90 $1.52 $1.64 456 157
2023-05-01 $1.61 $1.82 $1.55 $1.57 738 845
2023-04-28 $1.59 $1.65 $1.53 $1.65 108 056
2023-04-27 $1.53 $1.57 $1.53 $1.56 21 907
2023-04-26 $1.54 $1.62 $1.54 $1.54 19 169
2023-04-25 $1.54 $1.57 $1.53 $1.56 14 720
2023-04-24 $1.56 $1.61 $1.56 $1.57 6 123
2023-04-21 $1.55 $1.60 $1.53 $1.58 19 167
2023-04-20 $1.52 $1.59 $1.52 $1.56 42 464
2023-04-19 $1.54 $1.68 $1.54 $1.57 21 042
2023-04-18 $1.65 $1.70 $1.60 $1.60 101 412
2023-04-17 $1.73 $1.79 $1.68 $1.70 165 914
2023-04-14 $1.63 $1.91 $1.63 $1.77 761 322
2023-04-13 $1.60 $1.69 $1.54 $1.68 69 709
2023-04-12 $1.61 $1.65 $1.56 $1.58 40 763
2023-04-11 $1.60 $1.69 $1.53 $1.64 42 108
2023-04-10 $1.56 $1.60 $1.50 $1.50 43 563
2023-04-06 $1.62 $1.67 $1.61 $1.61 29 244
2023-04-05 $1.62 $1.66 $1.62 $1.62 37 790
2023-04-04 $1.67 $1.69 $1.62 $1.62 11 702
2023-04-03 $1.70 $1.72 $1.62 $1.63 21 595
2023-03-31 $1.72 $1.84 $1.67 $1.70 20 683
2023-03-30 $1.66 $1.86 $1.55 $1.73 164 239
2023-03-29 $2.03 $2.03 $1.60 $1.67 339 962
2023-03-28 $1.94 $2.19 $1.82 $2.05 728 190
2023-03-27 $1.96 $2.02 $1.72 $1.74 57 387
2023-03-24 $1.98 $2.03 $1.86 $2.02 90 012
2023-03-23 $1.90 $2.07 $1.85 $2.00 89 168
2023-03-22 $1.88 $1.97 $1.81 $1.96 99 985
2023-03-21 $1.87 $1.99 $1.81 $1.88 163 336
2023-03-20 $1.72 $1.79 $1.62 $1.79 63 573
2023-03-17 $1.78 $1.78 $1.70 $1.73 29 366
Click to get the best stock tips daily for free!

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