NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$1.03
+0.0300 (+3.00%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Wednesday, 17th Apr 2024 CNET stock ended at $1.03. This is 3.00% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.96% from a day low at $0.92 to a day high of $1.03. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $0.83 | $0.90 | $0.83 | $0.85 | 36 667 |
| 2023-12-27 | $0.95 | $0.95 | $0.82 | $0.89 | 65 967 |
| 2023-12-26 | $0.99 | $1.00 | $0.91 | $0.95 | 27 083 |
| 2023-12-22 | $1.04 | $1.07 | $0.99 | $1.02 | 65 392 |
| 2023-12-21 | $1.01 | $1.05 | $1.00 | $1.03 | 31 164 |
| 2023-12-20 | $1.06 | $1.06 | $0.95 | $0.99 | 63 173 |
| 2023-12-19 | $1.01 | $1.08 | $1.01 | $1.05 | 24 053 |
| 2023-12-18 | $0.93 | $1.04 | $0.93 | $1.03 | 23 183 |
| 2023-12-15 | $0.93 | $0.97 | $0.92 | $0.97 | 9 142 |
| 2023-12-14 | $0.95 | $0.97 | $0.92 | $0.95 | 12 096 |
| 2023-12-13 | $0.94 | $0.97 | $0.94 | $0.97 | 12 026 |
| 2023-12-12 | $0.97 | $0.97 | $0.92 | $0.95 | 44 570 |
| 2023-12-11 | $0.97 | $0.97 | $0.95 | $0.97 | 71 212 |
| 2023-12-08 | $0.93 | $1.00 | $0.91 | $0.96 | 23 005 |
| 2023-12-07 | $0.91 | $1.03 | $0.90 | $0.95 | 62 908 |
| 2023-12-06 | $0.98 | $1.07 | $0.92 | $0.95 | 338 128 |
| 2023-12-05 | $0.771 | $1.26 | $0.760 | $1.07 | 3 738 661 |
| 2023-12-04 | $0.80 | $0.80 | $0.693 | $0.700 | 80 362 |
| 2023-12-01 | $0.83 | $0.91 | $0.750 | $0.791 | 29 771 |
| 2023-11-30 | $0.88 | $0.88 | $0.84 | $0.84 | 12 846 |
| 2023-11-29 | $0.88 | $0.92 | $0.88 | $0.89 | 15 258 |
| 2023-11-28 | $0.85 | $0.92 | $0.85 | $0.92 | 1 638 |
| 2023-11-27 | $0.87 | $0.92 | $0.85 | $0.86 | 7 804 |
| 2023-11-24 | $0.89 | $0.90 | $0.86 | $0.86 | 3 702 |
| 2023-11-22 | $0.90 | $0.92 | $0.88 | $0.88 | 3 551 |
