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 |
| Aug 14, 2023 | $1.24 | $1.26 | $1.18 | $1.19 | 44 676 |
| Aug 11, 2023 | $1.26 | $1.29 | $1.24 | $1.26 | 6 226 |
| Aug 10, 2023 | $1.30 | $1.29 | $1.24 | $1.24 | 31 601 |
| Aug 09, 2023 | $1.30 | $1.30 | $1.26 | $1.27 | 2 537 |
| Aug 08, 2023 | $1.31 | $1.32 | $1.26 | $1.26 | 4 594 |
| Aug 07, 2023 | $1.28 | $1.32 | $1.26 | $1.32 | 6 118 |
| Aug 04, 2023 | $1.30 | $1.32 | $1.29 | $1.31 | 6 939 |
| Aug 03, 2023 | $1.33 | $1.33 | $1.28 | $1.28 | 17 590 |
| Aug 02, 2023 | $1.34 | $1.38 | $1.32 | $1.33 | 5 047 |
| Aug 01, 2023 | $1.32 | $1.35 | $1.32 | $1.35 | 14 133 |
| Jul 31, 2023 | $1.39 | $1.39 | $1.32 | $1.34 | 18 377 |
| Jul 28, 2023 | $1.42 | $1.42 | $1.37 | $1.38 | 10 465 |
| Jul 27, 2023 | $1.35 | $1.42 | $1.35 | $1.42 | 15 243 |
| Jul 26, 2023 | $1.36 | $1.42 | $1.36 | $1.39 | 3 122 |
| Jul 25, 2023 | $1.39 | $1.42 | $1.39 | $1.39 | 6 015 |
| Jul 24, 2023 | $1.35 | $1.42 | $1.35 | $1.38 | 9 023 |
| Jul 21, 2023 | $1.32 | $1.38 | $1.32 | $1.35 | 8 188 |
| Jul 20, 2023 | $1.34 | $1.35 | $1.33 | $1.33 | 9 865 |
| Jul 19, 2023 | $1.37 | $1.44 | $1.36 | $1.38 | 60 066 |
| Jul 18, 2023 | $1.35 | $1.38 | $1.31 | $1.34 | 44 544 |
| Jul 17, 2023 | $1.36 | $1.38 | $1.32 | $1.34 | 31 048 |
| Jul 14, 2023 | $1.37 | $1.45 | $1.33 | $1.34 | 77 143 |
| Jul 13, 2023 | $1.37 | $1.44 | $1.34 | $1.40 | 51 408 |
| Jul 12, 2023 | $1.32 | $1.39 | $1.28 | $1.37 | 104 755 |
| Jul 11, 2023 | $1.24 | $1.34 | $1.24 | $1.32 | 22 862 |
