NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$1.01
+0.0100 (+1.00%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Monday, 15th Apr 2024 CNET stock ended at $1.01. This is 1.00% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 9.45% from a day low at $0.95 to a day high of $1.04. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-15 | $1.33 | $1.36 | $1.30 | $1.33 | 803 051 |
| 2020-09-14 | $1.37 | $1.47 | $1.32 | $1.33 | 142 680 |
| 2020-09-11 | $1.49 | $1.49 | $1.35 | $1.35 | 115 726 |
| 2020-09-10 | $1.55 | $1.56 | $1.43 | $1.49 | 261 207 |
| 2020-09-09 | $1.50 | $1.58 | $1.48 | $1.57 | 1 044 021 |
| 2020-09-08 | $1.48 | $1.50 | $1.45 | $1.50 | 98 422 |
| 2020-09-04 | $1.46 | $1.53 | $1.40 | $1.47 | 170 956 |
| 2020-09-03 | $1.48 | $1.51 | $1.40 | $1.46 | 203 815 |
| 2020-09-02 | $1.50 | $1.56 | $1.45 | $1.51 | 383 633 |
| 2020-09-01 | $1.46 | $1.55 | $1.44 | $1.48 | 1 002 680 |
| 2020-08-31 | $1.18 | $1.49 | $1.18 | $1.43 | 3 343 139 |
| 2020-08-28 | $1.13 | $1.20 | $1.13 | $1.17 | 102 256 |
| 2020-08-27 | $1.16 | $1.21 | $1.12 | $1.17 | 100 361 |
| 2020-08-26 | $1.17 | $1.22 | $1.16 | $1.16 | 220 893 |
| 2020-08-25 | $1.18 | $1.20 | $1.15 | $1.18 | 99 313 |
| 2020-08-24 | $1.18 | $1.25 | $1.18 | $1.20 | 278 621 |
| 2020-08-21 | $1.21 | $1.25 | $1.12 | $1.18 | 284 885 |
| 2020-08-20 | $1.19 | $1.24 | $1.13 | $1.15 | 193 281 |
| 2020-08-19 | $1.21 | $1.27 | $1.19 | $1.22 | 122 485 |
| 2020-08-18 | $1.31 | $1.31 | $1.17 | $1.23 | 280 092 |
| 2020-08-17 | $1.20 | $1.30 | $1.20 | $1.28 | 442 369 |
| 2020-08-14 | $1.37 | $1.39 | $1.15 | $1.22 | 623 445 |
| 2020-08-13 | $1.33 | $1.42 | $1.30 | $1.37 | 228 008 |
| 2020-08-12 | $1.33 | $1.39 | $1.31 | $1.35 | 221 646 |
| 2020-08-11 | $1.33 | $1.39 | $1.28 | $1.36 | 245 059 |
