NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.85
-0.0779 (-8.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.762 | $1.06 | Friday, 3rd May 2024 CNET stock ended at $0.85. This is 8.40% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 28.56% from a day low at $0.762 to a day high of $0.98. |
| 90 days | $0.762 | $1.24 | |
| 52 weeks | $0.685 | $1.69 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $1.65 | $1.69 | $1.58 | $1.60 | 50 152 |
| May 04, 2023 | $1.72 | $1.72 | $1.56 | $1.66 | 148 364 |
| May 03, 2023 | $1.57 | $1.85 | $1.52 | $1.76 | 341 359 |
| May 02, 2023 | $1.72 | $1.90 | $1.52 | $1.64 | 456 157 |
| May 01, 2023 | $1.61 | $1.82 | $1.55 | $1.57 | 738 845 |
| Apr 28, 2023 | $1.59 | $1.65 | $1.53 | $1.65 | 108 056 |
| Apr 27, 2023 | $1.53 | $1.57 | $1.53 | $1.56 | 21 907 |
| Apr 26, 2023 | $1.54 | $1.62 | $1.54 | $1.54 | 19 169 |
| Apr 25, 2023 | $1.54 | $1.57 | $1.53 | $1.56 | 14 720 |
| Apr 24, 2023 | $1.56 | $1.61 | $1.56 | $1.57 | 6 123 |
| Apr 21, 2023 | $1.55 | $1.60 | $1.53 | $1.58 | 19 167 |
| Apr 20, 2023 | $1.52 | $1.59 | $1.52 | $1.56 | 42 464 |
| Apr 19, 2023 | $1.54 | $1.68 | $1.54 | $1.57 | 21 042 |
| Apr 18, 2023 | $1.65 | $1.70 | $1.60 | $1.60 | 101 412 |
| Apr 17, 2023 | $1.73 | $1.79 | $1.68 | $1.70 | 165 914 |
| Apr 14, 2023 | $1.63 | $1.91 | $1.63 | $1.77 | 761 322 |
| Apr 13, 2023 | $1.60 | $1.69 | $1.54 | $1.68 | 69 709 |
| Apr 12, 2023 | $1.61 | $1.65 | $1.56 | $1.58 | 40 763 |
| Apr 11, 2023 | $1.60 | $1.69 | $1.53 | $1.64 | 42 108 |
| Apr 10, 2023 | $1.56 | $1.60 | $1.50 | $1.50 | 43 563 |
| Apr 06, 2023 | $1.62 | $1.67 | $1.61 | $1.61 | 29 244 |
| Apr 05, 2023 | $1.62 | $1.66 | $1.62 | $1.62 | 37 790 |
| Apr 04, 2023 | $1.67 | $1.69 | $1.62 | $1.62 | 11 702 |
| Apr 03, 2023 | $1.70 | $1.72 | $1.62 | $1.63 | 21 595 |
| Mar 31, 2023 | $1.72 | $1.84 | $1.67 | $1.70 | 20 683 |
