NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.85
-0.0779 (-8.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.762 | $1.06 | Friday, 3rd May 2024 CNET stock ended at $0.85. This is 8.40% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 28.56% from a day low at $0.762 to a day high of $0.98. |
| 90 days | $0.762 | $1.24 | |
| 52 weeks | $0.685 | $1.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $1.09 | $1.17 | $1.07 | $1.10 | 245 452 |
| Jun 17, 2020 | $1.11 | $1.12 | $1.09 | $1.09 | 128 013 |
| Jun 16, 2020 | $1.20 | $1.22 | $1.06 | $1.12 | 355 382 |
| Jun 15, 2020 | $1.07 | $1.18 | $1.06 | $1.16 | 316 682 |
| Jun 12, 2020 | $1.11 | $1.20 | $1.06 | $1.10 | 420 883 |
| Jun 11, 2020 | $1.06 | $1.10 | $1.01 | $1.03 | 368 173 |
| Jun 10, 2020 | $1.18 | $1.24 | $1.05 | $1.09 | 768 942 |
| Jun 09, 2020 | $0.99 | $1.30 | $0.95 | $1.19 | 2 664 387 |
| Jun 08, 2020 | $0.97 | $0.98 | $0.92 | $0.98 | 117 737 |
| Jun 05, 2020 | $0.92 | $0.96 | $0.89 | $0.94 | 148 127 |
| Jun 04, 2020 | $0.89 | $1.12 | $0.89 | $0.95 | 1 440 111 |
| Jun 03, 2020 | $0.92 | $0.92 | $0.87 | $0.92 | 141 987 |
| Jun 02, 2020 | $0.89 | $0.93 | $0.89 | $0.89 | 90 912 |
| Jun 01, 2020 | $0.93 | $0.94 | $0.81 | $0.90 | 235 029 |
| May 29, 2020 | $0.93 | $0.96 | $0.90 | $0.90 | 269 480 |
| May 28, 2020 | $1.03 | $1.03 | $0.95 | $0.96 | 241 340 |
| May 27, 2020 | $0.93 | $1.20 | $0.91 | $1.02 | 2 817 727 |
| May 26, 2020 | $0.92 | $1.00 | $0.91 | $0.95 | 140 049 |
| May 22, 2020 | $1.00 | $1.04 | $0.90 | $0.92 | 334 594 |
| May 21, 2020 | $0.94 | $1.09 | $0.86 | $1.05 | 995 128 |
| May 20, 2020 | $0.774 | $1.25 | $0.746 | $1.07 | 7 362 058 |
| May 19, 2020 | $0.778 | $0.784 | $0.722 | $0.774 | 48 137 |
| May 18, 2020 | $0.750 | $0.794 | $0.750 | $0.784 | 39 881 |
| May 15, 2020 | $0.730 | $0.799 | $0.680 | $0.778 | 53 539 |
| May 14, 2020 | $0.80 | $0.80 | $0.715 | $0.785 | 36 399 |
