NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
-0.0113 (-1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Friday, 19th Apr 2024 CNET stock ended at $0.99. This is 1.13% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $0.95 to a day high of $1.00. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| 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 |
