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 |
| Mar 23, 2021 | $3.03 | $3.25 | $2.93 | $3.01 | 3 062 501 |
| Mar 22, 2021 | $3.30 | $3.32 | $3.07 | $3.08 | 1 972 398 |
| Mar 19, 2021 | $3.14 | $3.33 | $3.05 | $3.22 | 1 569 655 |
| Mar 18, 2021 | $3.31 | $3.60 | $3.08 | $3.14 | 4 633 331 |
| Mar 17, 2021 | $2.97 | $3.43 | $2.80 | $3.36 | 5 982 074 |
| Mar 16, 2021 | $3.51 | $3.52 | $2.99 | $3.09 | 2 882 043 |
| Mar 15, 2021 | $3.24 | $3.68 | $3.17 | $3.68 | 6 075 488 |
| Mar 12, 2021 | $2.82 | $3.34 | $2.75 | $3.14 | 2 830 352 |
| Mar 11, 2021 | $2.90 | $2.97 | $2.72 | $2.97 | 2 519 787 |
| Mar 10, 2021 | $2.89 | $2.95 | $2.60 | $2.83 | 4 220 110 |
| Mar 09, 2021 | $2.43 | $2.74 | $2.39 | $2.72 | 2 448 102 |
| Mar 08, 2021 | $2.35 | $2.43 | $2.16 | $2.24 | 1 166 100 |
| Mar 05, 2021 | $2.50 | $2.54 | $2.02 | $2.36 | 1 999 683 |
| Mar 04, 2021 | $2.95 | $3.00 | $2.31 | $2.46 | 2 973 576 |
| Mar 03, 2021 | $3.25 | $3.32 | $3.03 | $3.05 | 1 681 043 |
| Mar 02, 2021 | $3.42 | $3.53 | $3.10 | $3.13 | 1 586 459 |
| Mar 01, 2021 | $3.23 | $3.45 | $3.19 | $3.23 | 1 839 876 |
| Feb 26, 2021 | $3.14 | $3.31 | $3.01 | $3.07 | 1 998 888 |
| Feb 25, 2021 | $3.66 | $3.71 | $3.15 | $3.21 | 3 099 410 |
| Feb 24, 2021 | $3.58 | $3.86 | $3.55 | $3.60 | 1 831 522 |
| Feb 23, 2021 | $3.40 | $3.63 | $3.00 | $3.36 | 3 293 632 |
| Feb 22, 2021 | $4.22 | $4.57 | $4.03 | $4.06 | 3 908 696 |
| Feb 19, 2021 | $4.64 | $5.25 | $4.53 | $4.60 | 10 573 150 |
| Feb 18, 2021 | $4.55 | $5.25 | $4.45 | $4.48 | 12 047 421 |
| Feb 17, 2021 | $4.59 | $6.19 | $4.14 | $6.19 | 53 361 770 |
