Skip to main content
CNET logo

ZW Data Action Technologies Inc.

CNETNASDAQCommunication ServicesAdvertising Agencies

$1.07Today:- (-)1Y −47.12%

As of Oct 23, 2026 close

Market cap
$3.83M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.57$2.87
Volume (live)
-
Avg. volume (3M)
932.16K

ZW Data Action Technologies (CNET) Historical Stock Prices

Analyze ZW Data Action Technologies (CNET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZW Data Action Technologies (CNET) Interactive Price Chart

Interactive historical price chart showing ZW Data Action Technologies stock price movements and trends across multiple time periods.

Loading chart...

CNET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CNET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.121.181.021.071.0716.67K
Oct 22, 20261.311.391.101.101.1011.54K
Oct 21, 20261.331.341.321.341.342.52K
Oct 20, 20261.331.331.321.331.332.50K
Oct 19, 20261.421.421.421.421.42N/A
Oct 16, 20261.321.421.321.421.423.81K
Oct 15, 20261.421.421.391.391.396.12K
Oct 14, 20261.431.431.381.421.426.45K
Oct 13, 20261.551.731.361.471.4797.57K
Oct 12, 20261.471.471.331.331.3311.20K
Oct 9, 20261.401.471.401.471.4723.40K
Oct 8, 20261.391.461.391.461.465.33K
Oct 7, 20261.511.521.351.441.4433.24K
Oct 6, 20261.581.581.531.551.558.08K
Oct 5, 20261.641.641.531.581.5834.55K
Oct 2, 20261.831.831.601.601.6044.92K
Oct 1, 20261.802.001.751.861.8643.01K
Sep 30, 20262.032.221.741.741.7455.88K
Sep 29, 20261.972.291.932.052.05150.78K
Sep 28, 20261.902.311.752.042.04763.48K
Sep 25, 20261.742.871.531.851.8526.63M
Sep 24, 20261.291.431.291.371.371.70K
Sep 23, 20261.311.311.311.311.31N/A
Sep 22, 20261.311.311.311.311.31583
Sep 21, 20261.441.441.221.311.312.00K
Sep 18, 20261.371.391.371.391.393.61K
Sep 17, 20261.311.321.251.251.25872
Sep 16, 20261.291.301.241.301.302.95K
Sep 15, 20261.251.291.231.241.243.87K
Sep 14, 20261.271.301.231.231.231.25K
Sep 11, 20261.231.231.231.231.231.21K
Sep 10, 20261.301.301.301.301.30N/A
Sep 9, 20261.221.301.221.301.307.90K
Sep 8, 20261.261.261.211.211.211.68K
Sep 4, 20261.251.271.231.271.27499
Sep 3, 20261.291.351.291.341.342.33K
Sep 2, 20261.271.291.251.291.295.92K
Sep 1, 20261.381.381.261.271.277.82K
Aug 31, 20261.411.411.381.391.393.31K
Aug 28, 20261.491.531.391.391.3914.74K
Aug 27, 20261.341.451.301.451.454.64K
Aug 26, 20261.381.431.361.431.4318.25K
Aug 25, 20261.361.421.361.411.4113.88K
Aug 24, 20261.391.421.311.421.425.05K
Aug 21, 20261.341.441.291.351.3521.68K
Aug 20, 20261.381.391.251.391.3915.03K
Aug 19, 20261.161.471.051.461.46160.77K
Aug 18, 20261.381.381.371.381.381.53M
Aug 17, 20261.351.351.281.311.314.95K
Aug 14, 20261.301.351.291.291.293.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.