NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.93
-0.0226 (-2.38%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Wednesday, 24th Apr 2024 CNET stock ended at $0.93. This is 2.38% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.45% from a day low at $0.92 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 |
| Dec 04, 2020 | $1.56 | $1.60 | $1.52 | $1.54 | 234 626 |
| Dec 03, 2020 | $1.55 | $1.59 | $1.55 | $1.58 | 257 733 |
| Dec 02, 2020 | $1.65 | $1.65 | $1.53 | $1.56 | 492 063 |
| Dec 01, 2020 | $1.56 | $1.76 | $1.52 | $1.68 | 2 681 014 |
| Nov 30, 2020 | $1.52 | $1.62 | $1.47 | $1.51 | 633 490 |
| Nov 27, 2020 | $1.52 | $1.56 | $1.51 | $1.52 | 99 656 |
| Nov 25, 2020 | $1.50 | $1.58 | $1.45 | $1.55 | 420 427 |
| Nov 24, 2020 | $1.57 | $1.57 | $1.46 | $1.48 | 333 876 |
| Nov 23, 2020 | $1.46 | $1.58 | $1.46 | $1.51 | 680 454 |
| Nov 20, 2020 | $1.42 | $1.49 | $1.41 | $1.46 | 222 072 |
| Nov 19, 2020 | $1.46 | $1.49 | $1.42 | $1.44 | 170 759 |
| Nov 18, 2020 | $1.49 | $1.50 | $1.42 | $1.46 | 424 792 |
| Nov 17, 2020 | $1.50 | $1.65 | $1.46 | $1.56 | 2 222 833 |
| Nov 16, 2020 | $1.51 | $1.54 | $1.48 | $1.50 | 359 199 |
| Nov 13, 2020 | $1.49 | $1.49 | $1.37 | $1.48 | 440 768 |
| Nov 12, 2020 | $1.48 | $1.49 | $1.43 | $1.47 | 49 179 |
| Nov 11, 2020 | $1.45 | $1.55 | $1.44 | $1.47 | 257 547 |
| Nov 10, 2020 | $1.44 | $1.54 | $1.43 | $1.49 | 232 170 |
| Nov 09, 2020 | $1.49 | $1.49 | $1.41 | $1.42 | 184 864 |
| Nov 06, 2020 | $1.50 | $1.51 | $1.42 | $1.44 | 186 800 |
| Nov 05, 2020 | $1.46 | $1.55 | $1.42 | $1.51 | 892 024 |
| Nov 04, 2020 | $1.43 | $1.51 | $1.41 | $1.43 | 388 251 |
| Nov 03, 2020 | $1.39 | $1.43 | $1.38 | $1.41 | 86 937 |
| Nov 02, 2020 | $1.36 | $1.38 | $1.35 | $1.38 | 61 927 |
| Oct 30, 2020 | $1.43 | $1.44 | $1.32 | $1.37 | 200 099 |
