NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
+0.0050 (+0.506%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Monday, 22nd Apr 2024 CNET stock ended at $0.99. This is 0.506% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.40% from a day low at $0.94 to a day high of $1.01. |
| 90 days | $0.790 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $1.59 | $1.65 | $1.55 | $1.57 | 248 687 |
| Aug 12, 2021 | $1.67 | $1.67 | $1.60 | $1.60 | 133 794 |
| Aug 11, 2021 | $1.67 | $1.76 | $1.66 | $1.66 | 308 159 |
| Aug 10, 2021 | $1.74 | $1.75 | $1.65 | $1.68 | 228 048 |
| Aug 09, 2021 | $1.71 | $1.85 | $1.65 | $1.77 | 1 043 581 |
| Aug 06, 2021 | $1.59 | $1.69 | $1.57 | $1.68 | 321 304 |
| Aug 05, 2021 | $1.56 | $1.60 | $1.53 | $1.58 | 171 313 |
| Aug 04, 2021 | $1.56 | $1.60 | $1.51 | $1.53 | 155 035 |
| Aug 03, 2021 | $1.62 | $1.62 | $1.55 | $1.58 | 113 025 |
| Aug 02, 2021 | $1.63 | $1.63 | $1.56 | $1.59 | 97 354 |
| Jul 30, 2021 | $1.58 | $1.63 | $1.55 | $1.56 | 89 345 |
| Jul 29, 2021 | $1.62 | $1.70 | $1.59 | $1.61 | 295 281 |
| Jul 28, 2021 | $1.61 | $1.62 | $1.57 | $1.60 | 236 048 |
| Jul 27, 2021 | $1.62 | $1.65 | $1.52 | $1.55 | 390 289 |
| Jul 26, 2021 | $1.55 | $1.75 | $1.53 | $1.69 | 1 758 745 |
| Jul 23, 2021 | $1.62 | $1.64 | $1.51 | $1.58 | 337 578 |
| Jul 22, 2021 | $1.66 | $1.70 | $1.61 | $1.64 | 144 984 |
| Jul 21, 2021 | $1.65 | $1.70 | $1.62 | $1.66 | 389 362 |
| Jul 20, 2021 | $1.66 | $1.66 | $1.58 | $1.64 | 292 626 |
| Jul 19, 2021 | $1.62 | $1.73 | $1.57 | $1.67 | 401 008 |
| Jul 16, 2021 | $1.62 | $1.68 | $1.61 | $1.64 | 259 846 |
| Jul 15, 2021 | $1.57 | $1.73 | $1.55 | $1.62 | 773 638 |
| Jul 14, 2021 | $1.71 | $1.75 | $1.56 | $1.57 | 684 333 |
| Jul 13, 2021 | $1.66 | $1.77 | $1.64 | $1.72 | 850 279 |
| Jul 12, 2021 | $1.69 | $1.73 | $1.62 | $1.68 | 647 091 |
