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 |
| Jan 14, 2021 | $3.03 | $3.29 | $2.50 | $2.62 | 22 740 801 |
| Jan 13, 2021 | $2.35 | $2.37 | $2.10 | $2.24 | 4 039 941 |
| Jan 12, 2021 | $2.49 | $2.66 | $2.38 | $2.42 | 2 975 867 |
| Jan 11, 2021 | $2.49 | $2.60 | $2.20 | $2.52 | 8 717 184 |
| Jan 08, 2021 | $2.69 | $4.75 | $2.63 | $3.09 | 202 023 312 |
| Jan 07, 2021 | $1.60 | $2.14 | $1.51 | $1.87 | 41 785 584 |
| Jan 06, 2021 | $1.40 | $1.53 | $1.36 | $1.39 | 3 456 605 |
| Jan 05, 2021 | $1.37 | $1.43 | $1.33 | $1.40 | 1 213 409 |
| Jan 04, 2021 | $1.37 | $1.43 | $1.33 | $1.40 | 1 393 465 |
| Dec 31, 2020 | $1.35 | $1.45 | $1.28 | $1.35 | 3 467 670 |
| Dec 30, 2020 | $1.25 | $1.37 | $1.23 | $1.33 | 2 932 309 |
| Dec 29, 2020 | $1.30 | $1.30 | $1.20 | $1.25 | 1 167 871 |
| Dec 28, 2020 | $1.29 | $1.34 | $1.26 | $1.28 | 1 768 846 |
| Dec 24, 2020 | $1.27 | $1.28 | $1.25 | $1.26 | 331 812 |
| Dec 23, 2020 | $1.28 | $1.29 | $1.26 | $1.28 | 474 204 |
| Dec 22, 2020 | $1.31 | $1.33 | $1.25 | $1.28 | 1 030 754 |
| Dec 21, 2020 | $1.25 | $1.33 | $1.24 | $1.31 | 1 128 559 |
| Dec 18, 2020 | $1.40 | $1.40 | $1.30 | $1.35 | 2 330 149 |
| Dec 17, 2020 | $1.37 | $1.39 | $1.30 | $1.36 | 2 497 879 |
| Dec 16, 2020 | $1.40 | $1.40 | $1.25 | $1.34 | 5 031 493 |
| Dec 15, 2020 | $1.25 | $1.32 | $1.23 | $1.30 | 1 254 976 |
| Dec 14, 2020 | $1.36 | $1.39 | $1.23 | $1.25 | 2 518 176 |
| Dec 11, 2020 | $1.37 | $1.39 | $1.35 | $1.36 | 2 159 770 |
| Dec 10, 2020 | $1.49 | $1.51 | $1.37 | $1.40 | 9 540 241 |
| Dec 09, 2020 | $2.86 | $3.18 | $1.73 | $2.03 | 53 270 115 |
