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 |
| Oct 24, 2023 | $0.83 | $0.90 | $0.81 | $0.82 | 19 112 |
| Oct 23, 2023 | $0.80 | $0.85 | $0.770 | $0.81 | 4 689 |
| Oct 20, 2023 | $0.770 | $0.90 | $0.770 | $0.81 | 6 098 |
| Oct 19, 2023 | $0.760 | $0.87 | $0.750 | $0.82 | 16 668 |
| Oct 18, 2023 | $0.84 | $0.84 | $0.750 | $0.81 | 8 434 |
| Oct 17, 2023 | $0.730 | $0.87 | $0.685 | $0.81 | 355 782 |
| Oct 16, 2023 | $0.88 | $0.97 | $0.84 | $0.84 | 8 506 |
| Oct 13, 2023 | $0.97 | $0.99 | $0.81 | $0.93 | 7 194 |
| Oct 12, 2023 | $0.98 | $0.99 | $0.86 | $0.96 | 5 789 |
| Oct 11, 2023 | $0.98 | $0.98 | $0.91 | $0.91 | 6 490 |
| Oct 10, 2023 | $0.98 | $0.98 | $0.86 | $0.87 | 3 697 |
| Oct 09, 2023 | $0.91 | $0.98 | $0.90 | $0.90 | 1 422 |
| Oct 06, 2023 | $0.99 | $0.99 | $0.86 | $0.90 | 12 426 |
| Oct 05, 2023 | $0.90 | $0.90 | $0.83 | $0.84 | 1 027 |
| Oct 04, 2023 | $0.86 | $0.86 | $0.80 | $0.86 | 2 412 |
| Oct 03, 2023 | $0.86 | $0.97 | $0.86 | $0.88 | 2 652 |
| Oct 02, 2023 | $0.94 | $0.95 | $0.86 | $0.90 | 1 424 |
| Sep 29, 2023 | $0.87 | $0.92 | $0.87 | $0.91 | 2 751 |
| Sep 28, 2023 | $0.86 | $0.86 | $0.86 | $0.86 | 728 |
| Sep 27, 2023 | $0.93 | $0.97 | $0.93 | $0.93 | 570 |
| Sep 26, 2023 | $0.87 | $0.90 | $0.86 | $0.87 | 1 515 |
| Sep 25, 2023 | $0.84 | $0.92 | $0.84 | $0.92 | 6 024 |
| Sep 22, 2023 | $0.88 | $0.91 | $0.750 | $0.87 | 11 919 |
| Sep 21, 2023 | $0.91 | $1.02 | $0.88 | $0.93 | 15 272 |
| Sep 20, 2023 | $1.02 | $1.03 | $0.89 | $0.93 | 23 874 |
