NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.93
-0.0024 (-0.258%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.06 | Thursday, 2nd May 2024 CNET stock ended at $0.93. This is 0.258% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.496% from a day low at $0.93 to a day high of $0.93. |
| 90 days | $0.80 | $1.24 | |
| 52 weeks | $0.685 | $1.72 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $1.70 | $1.76 | $1.68 | $1.70 | 20 147 |
| Feb 21, 2023 | $1.78 | $1.78 | $1.66 | $1.72 | 31 391 |
| Feb 17, 2023 | $1.77 | $1.87 | $1.71 | $1.81 | 48 053 |
| Feb 16, 2023 | $1.86 | $1.86 | $1.77 | $1.81 | 124 721 |
| Feb 15, 2023 | $1.78 | $1.87 | $1.76 | $1.79 | 85 365 |
| Feb 14, 2023 | $1.66 | $1.75 | $1.61 | $1.71 | 57 905 |
| Feb 13, 2023 | $1.62 | $1.64 | $1.58 | $1.62 | 25 886 |
| Feb 10, 2023 | $1.64 | $1.64 | $1.60 | $1.60 | 37 460 |
| Feb 09, 2023 | $1.78 | $1.78 | $1.60 | $1.61 | 107 109 |
| Feb 08, 2023 | $1.83 | $1.85 | $1.73 | $1.76 | 97 605 |
| Feb 07, 2023 | $1.92 | $1.92 | $1.75 | $1.82 | 299 823 |
| Feb 06, 2023 | $2.13 | $2.13 | $1.88 | $1.90 | 169 113 |
| Feb 03, 2023 | $1.77 | $2.14 | $1.75 | $2.10 | 601 130 |
| Feb 02, 2023 | $1.78 | $1.88 | $1.73 | $1.77 | 124 820 |
| Feb 01, 2023 | $1.78 | $1.79 | $1.71 | $1.75 | 117 681 |
| Jan 31, 2023 | $1.86 | $1.89 | $1.60 | $1.70 | 827 864 |
| Jan 30, 2023 | $1.86 | $1.90 | $1.76 | $1.80 | 80 652 |
| Jan 27, 2023 | $1.87 | $1.91 | $1.86 | $1.86 | 27 613 |
| Jan 26, 2023 | $1.91 | $1.98 | $1.88 | $1.88 | 32 697 |
| Jan 25, 2023 | $1.95 | $1.95 | $1.86 | $1.89 | 42 329 |
| Jan 24, 2023 | $1.90 | $1.95 | $1.85 | $1.85 | 34 093 |
| Jan 23, 2023 | $1.93 | $1.97 | $1.91 | $1.97 | 155 803 |
| Jan 20, 2023 | $2.12 | $2.20 | $1.75 | $1.95 | 550 868 |
| Jan 19, 2023 | $0.412 | $0.440 | $0.411 | $0.431 | 211 902 |
| Jan 18, 2023 | $2.00 | $2.20 | $2.00 | $2.11 | 155 582 |
