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 |
| Jan 19, 2022 | $0.87 | $0.88 | $0.80 | $0.84 | 267 700 |
| Jan 18, 2022 | $0.88 | $0.88 | $0.85 | $0.85 | 119 200 |
| Jan 14, 2022 | $0.90 | $0.92 | $0.88 | $0.90 | 68 200 |
| Jan 13, 2022 | $0.87 | $0.97 | $0.87 | $0.92 | 236 500 |
| Jan 12, 2022 | $0.91 | $0.94 | $0.85 | $0.90 | 261 600 |
| Jan 11, 2022 | $0.93 | $0.95 | $0.90 | $0.93 | 126 000 |
| Jan 10, 2022 | $0.95 | $0.98 | $0.90 | $0.93 | 147 900 |
| Jan 07, 2022 | $0.94 | $0.97 | $0.93 | $0.96 | 114 100 |
| Jan 06, 2022 | $1.02 | $1.02 | $0.90 | $0.93 | 330 800 |
| Jan 05, 2022 | $1.10 | $1.10 | $0.99 | $1.02 | 182 959 |
| Jan 04, 2022 | $1.08 | $1.09 | $1.04 | $1.09 | 180 990 |
| Jan 03, 2022 | $1.01 | $1.07 | $1.00 | $1.06 | 87 176 |
| Dec 31, 2021 | $1.02 | $1.06 | $1.00 | $1.00 | 240 541 |
| Dec 30, 2021 | $0.99 | $1.09 | $0.98 | $1.03 | 256 307 |
| Dec 29, 2021 | $1.03 | $1.04 | $0.95 | $0.98 | 489 377 |
| Dec 28, 2021 | $1.08 | $1.10 | $1.04 | $1.04 | 116 785 |
| Dec 27, 2021 | $1.11 | $1.15 | $1.09 | $1.10 | 192 404 |
| Dec 23, 2021 | $1.11 | $1.18 | $1.10 | $1.11 | 261 715 |
| Dec 22, 2021 | $1.11 | $1.16 | $1.09 | $1.12 | 245 440 |
| Dec 21, 2021 | $1.15 | $1.20 | $1.10 | $1.10 | 155 495 |
| Dec 20, 2021 | $1.12 | $1.17 | $1.10 | $1.11 | 172 423 |
| Dec 17, 2021 | $1.13 | $1.20 | $1.13 | $1.16 | 236 222 |
| Dec 16, 2021 | $1.15 | $1.18 | $1.12 | $1.12 | 184 394 |
| Dec 15, 2021 | $1.15 | $1.20 | $1.10 | $1.18 | 198 896 |
| Dec 14, 2021 | $1.19 | $1.20 | $1.13 | $1.15 | 122 274 |
