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 |
| Dec 13, 2021 | $1.16 | $1.21 | $1.14 | $1.20 | 115 030 |
| Dec 10, 2021 | $1.11 | $1.19 | $1.11 | $1.18 | 113 283 |
| Dec 09, 2021 | $1.12 | $1.19 | $1.12 | $1.12 | 223 913 |
| Dec 08, 2021 | $1.08 | $1.20 | $1.05 | $1.17 | 349 719 |
| Dec 07, 2021 | $1.08 | $1.13 | $1.05 | $1.06 | 203 687 |
| Dec 06, 2021 | $1.05 | $1.09 | $1.00 | $1.03 | 310 982 |
| Dec 03, 2021 | $1.09 | $1.12 | $1.00 | $1.05 | 389 477 |
| Dec 02, 2021 | $1.12 | $1.12 | $1.09 | $1.10 | 214 880 |
| Dec 01, 2021 | $1.12 | $1.19 | $1.10 | $1.13 | 264 759 |
| Nov 30, 2021 | $1.27 | $1.27 | $1.11 | $1.14 | 850 902 |
| Nov 29, 2021 | $1.19 | $1.21 | $1.17 | $1.19 | 87 482 |
| Nov 26, 2021 | $1.15 | $1.21 | $1.15 | $1.19 | 145 077 |
| Nov 24, 2021 | $1.20 | $1.27 | $1.20 | $1.26 | 79 062 |
| Nov 23, 2021 | $1.20 | $1.23 | $1.19 | $1.23 | 134 885 |
| Nov 22, 2021 | $1.26 | $1.26 | $1.20 | $1.20 | 228 098 |
| Nov 19, 2021 | $1.29 | $1.29 | $1.25 | $1.25 | 140 564 |
| Nov 18, 2021 | $1.35 | $1.39 | $1.25 | $1.26 | 286 845 |
| Nov 17, 2021 | $1.36 | $1.39 | $1.35 | $1.35 | 146 993 |
| Nov 16, 2021 | $1.39 | $1.41 | $1.36 | $1.39 | 149 662 |
| Nov 15, 2021 | $1.46 | $1.49 | $1.38 | $1.41 | 222 034 |
| Nov 12, 2021 | $1.51 | $1.53 | $1.44 | $1.48 | 138 958 |
| Nov 11, 2021 | $1.44 | $1.49 | $1.44 | $1.47 | 201 932 |
| Nov 10, 2021 | $1.48 | $1.49 | $1.41 | $1.42 | 294 774 |
| Nov 09, 2021 | $1.56 | $1.58 | $1.49 | $1.51 | 315 495 |
| Nov 08, 2021 | $1.56 | $1.63 | $1.50 | $1.56 | 542 081 |
