NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
+0.0121 (+1.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Friday, 26th Apr 2024 CNET stock ended at $0.99. This is 1.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $0.97 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 |
| 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 |
| Sep 19, 2023 | $1.02 | $1.07 | $1.02 | $1.05 | 3 270 |
| Sep 18, 2023 | $1.01 | $1.02 | $1.01 | $1.02 | 4 009 |
| Sep 15, 2023 | $1.05 | $1.05 | $1.02 | $1.02 | 4 646 |
| Sep 14, 2023 | $1.05 | $1.05 | $1.01 | $1.04 | 15 193 |
| Sep 13, 2023 | $1.05 | $1.07 | $1.01 | $1.07 | 8 818 |
| Sep 12, 2023 | $1.07 | $1.07 | $1.02 | $1.07 | 1 365 |
| Sep 11, 2023 | $1.07 | $1.07 | $1.02 | $1.03 | 3 261 |
| Sep 08, 2023 | $1.03 | $1.07 | $1.02 | $1.04 | 2 059 |
| Sep 07, 2023 | $1.06 | $1.07 | $1.01 | $1.04 | 15 562 |
| Sep 06, 2023 | $1.09 | $1.12 | $1.03 | $1.08 | 19 842 |
| Sep 05, 2023 | $1.08 | $1.09 | $1.05 | $1.08 | 16 340 |
| Sep 01, 2023 | $1.03 | $1.10 | $1.03 | $1.10 | 2 297 |
| Aug 31, 2023 | $1.10 | $1.10 | $1.03 | $1.05 | 4 430 |
| Aug 30, 2023 | $1.05 | $1.07 | $1.05 | $1.07 | 723 |
| Aug 29, 2023 | $1.04 | $1.11 | $1.04 | $1.07 | 12 305 |
| Aug 28, 2023 | $1.07 | $1.09 | $1.04 | $1.07 | 10 030 |
| Aug 25, 2023 | $1.12 | $1.16 | $1.04 | $1.05 | 12 807 |
| Aug 24, 2023 | $1.18 | $1.23 | $1.05 | $1.14 | 22 951 |
| Aug 23, 2023 | $1.12 | $1.18 | $1.12 | $1.12 | 24 400 |
| Aug 22, 2023 | $1.07 | $1.13 | $1.07 | $1.11 | 6 001 |
| Aug 21, 2023 | $1.19 | $1.21 | $1.06 | $1.07 | 5 544 |
| Aug 18, 2023 | $1.04 | $1.13 | $1.02 | $1.13 | 15 803 |
| Aug 17, 2023 | $1.06 | $1.06 | $1.01 | $1.02 | 20 917 |
