NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$1.03
+0.0300 (+3.00%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Wednesday, 17th Apr 2024 CNET stock ended at $1.03. This is 3.00% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.96% from a day low at $0.92 to a day high of $1.03. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $0.92 | $0.92 | $0.90 | $0.92 | 5 408 |
| 2024-03-11 | $0.88 | $0.97 | $0.88 | $0.96 | 5 537 |
| 2024-03-08 | $0.95 | $0.95 | $0.90 | $0.91 | 8 784 |
| 2024-03-07 | $0.88 | $0.95 | $0.86 | $0.95 | 10 655 |
| 2024-03-06 | $0.86 | $0.90 | $0.86 | $0.90 | 5 504 |
| 2024-03-05 | $0.94 | $0.94 | $0.85 | $0.90 | 29 499 |
| 2024-03-04 | $0.93 | $0.94 | $0.92 | $0.93 | 11 184 |
| 2024-03-01 | $0.97 | $0.97 | $0.91 | $0.95 | 5 134 |
| 2024-02-29 | $0.95 | $0.97 | $0.91 | $0.97 | 22 505 |
| 2024-02-28 | $0.94 | $0.97 | $0.91 | $0.96 | 15 249 |
| 2024-02-27 | $0.92 | $0.97 | $0.91 | $0.94 | 5 723 |
| 2024-02-26 | $0.92 | $0.97 | $0.90 | $0.92 | 43 803 |
| 2024-02-23 | $0.92 | $1.00 | $0.90 | $0.97 | 11 481 |
| 2024-02-22 | $0.97 | $0.97 | $0.91 | $0.93 | 5 617 |
| 2024-02-21 | $0.91 | $1.00 | $0.91 | $0.95 | 20 557 |
| 2024-02-20 | $1.02 | $1.09 | $0.93 | $0.93 | 49 222 |
| 2024-02-16 | $1.00 | $1.18 | $0.92 | $1.10 | 112 398 |
| 2024-02-15 | $0.95 | $1.24 | $0.86 | $1.07 | 329 315 |
| 2024-02-14 | $0.83 | $0.90 | $0.82 | $0.86 | 7 885 |
| 2024-02-13 | $0.85 | $0.85 | $0.84 | $0.84 | 2 826 |
| 2024-02-12 | $0.90 | $0.91 | $0.84 | $0.84 | 11 570 |
| 2024-02-09 | $0.89 | $0.90 | $0.86 | $0.90 | 2 535 |
| 2024-02-08 | $0.95 | $0.96 | $0.80 | $0.85 | 45 486 |
| 2024-02-07 | $0.90 | $0.90 | $0.82 | $0.82 | 21 531 |
| 2024-02-06 | $0.87 | $0.90 | $0.87 | $0.88 | 7 424 |
