NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
+0.0121 (+1.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Friday, 26th Apr 2024 CNET stock ended at $0.99. This is 1.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $0.97 to a day high of $1.00. |
| 90 days | $0.80 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $1.99 | $2.02 | $1.85 | $1.90 | 376 688 |
| May 03, 2021 | $1.98 | $2.05 | $1.97 | $2.02 | 269 321 |
| Apr 30, 2021 | $2.00 | $2.05 | $1.95 | $1.99 | 306 411 |
| Apr 29, 2021 | $2.12 | $2.14 | $1.99 | $2.04 | 221 563 |
| Apr 28, 2021 | $2.03 | $2.09 | $1.99 | $2.06 | 255 494 |
| Apr 27, 2021 | $2.12 | $2.12 | $2.02 | $2.05 | 266 498 |
| Apr 26, 2021 | $2.01 | $2.16 | $1.92 | $2.12 | 497 891 |
| Apr 23, 2021 | $1.97 | $2.03 | $1.89 | $2.01 | 449 391 |
| Apr 22, 2021 | $1.86 | $2.08 | $1.82 | $1.97 | 846 119 |
| Apr 21, 2021 | $1.70 | $1.85 | $1.55 | $1.81 | 794 563 |
| Apr 20, 2021 | $1.87 | $1.92 | $1.72 | $1.76 | 730 280 |
| Apr 19, 2021 | $1.94 | $1.94 | $1.80 | $1.83 | 1 041 240 |
| Apr 16, 2021 | $2.08 | $2.10 | $1.92 | $1.99 | 1 115 557 |
| Apr 15, 2021 | $2.22 | $2.47 | $2.06 | $2.10 | 1 543 356 |
| Apr 14, 2021 | $2.39 | $2.49 | $2.20 | $2.20 | 1 389 826 |
| Apr 13, 2021 | $2.59 | $2.59 | $2.24 | $2.42 | 2 637 881 |
| Apr 12, 2021 | $2.52 | $2.67 | $2.37 | $2.63 | 2 949 510 |
| Apr 09, 2021 | $2.50 | $2.53 | $2.38 | $2.48 | 314 999 |
| Apr 08, 2021 | $2.48 | $2.75 | $2.48 | $2.52 | 710 957 |
| Apr 07, 2021 | $2.52 | $2.59 | $2.44 | $2.48 | 702 260 |
| Apr 06, 2021 | $2.55 | $2.59 | $2.45 | $2.51 | 913 940 |
| Apr 05, 2021 | $2.66 | $2.68 | $2.55 | $2.59 | 607 204 |
| Apr 01, 2021 | $2.68 | $2.77 | $2.65 | $2.68 | 916 793 |
| Mar 31, 2021 | $2.54 | $2.74 | $2.50 | $2.64 | 956 296 |
| Mar 30, 2021 | $2.55 | $2.60 | $2.47 | $2.58 | 909 155 |
