MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNET — ZW Data Action Technologies Inc. Common Stock
NasdaqZW Data Action Technologies Inc. Common Stock
$1.60
-0.26(-13.98%)
- O
- 1.83
- H
- 1.83
- L
- 1.60
- V
- 44.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.60
Period Return+7.38%
Period High$2.87
Period Low$0.57
Avg Daily Volume288.8K
Total Trading Days365
CNET — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.83 | $1.83 | $1.60 | $1.60 | $-0.26 | -13.98% | 44,034 | $1.72 | $1.60 $1.83 |
| Oct 1, 2026 | $1.80 | $2.00 | $1.75 | $1.86 | +$0.12 | +6.90% | 43,009 | $1.84 | $1.75 $2.00 |
| Sep 30, 2026 | $2.03 | $2.22 | $1.74 | $1.74 | $-0.31 | -15.12% | 55,886 | $2.04 | $1.74 $2.22 |
| Sep 29, 2026 | $1.97 | $2.29 | $1.93 | $2.05 | +$0.01 | +0.49% | 150,777 | $2.10 | $1.93 $2.29 |
| Sep 28, 2026 | $1.90 | $2.32 | $1.75 | $2.04 | +$0.19 | +10.27% | 763,480 | $2.02 | $1.75 $2.32 |
| Sep 25, 2026 | $1.74 | $2.87 | $1.53 | $1.85 | +$0.48 | +35.04% | 26,626,832 | $2.18 | $1.53 $2.87 |
| Sep 24, 2026 | $1.29 | $1.43 | $1.29 | $1.37 | +$0.06 | +4.58% | 1,699 | $1.32 | $1.29 $1.43 |
| Sep 22, 2026 | $1.31 | $1.31 | $1.31 | $1.31 | +$0.00 | +0.00% | 584 | $1.33 | $1.31 $1.31 |
| Sep 21, 2026 | $1.44 | $1.44 | $1.22 | $1.31 | $-0.08 | -5.76% | 2,002 | $1.33 | $1.22 $1.44 |
| Sep 18, 2026 | $1.37 | $1.39 | $1.37 | $1.39 | +$0.14 | +10.76% | 3,609 | $1.38 | $1.37 $1.39 |
| Sep 17, 2026 | $1.31 | $1.32 | $1.26 | $1.26 | $-0.05 | -3.46% | 872 | $1.29 | $1.26 $1.32 |
| Sep 16, 2026 | $1.30 | $1.30 | $1.24 | $1.30 | +$0.06 | +4.84% | 2,948 | $1.26 | $1.24 $1.30 |
| Sep 15, 2026 | $1.25 | $1.29 | $1.23 | $1.24 | +$0.01 | +0.81% | 3,868 | $1.25 | $1.23 $1.29 |
| Sep 14, 2026 | $1.27 | $1.30 | $1.23 | $1.23 | +$0.00 | +0.19% | 1,254 | $1.27 | $1.23 $1.30 |
| Sep 11, 2026 | $1.23 | $1.23 | $1.23 | $1.23 | $-0.07 | -5.56% | 1,210 | $1.28 | $1.23 $1.23 |
| Sep 9, 2026 | $1.22 | $1.30 | $1.22 | $1.30 | +$0.09 | +7.44% | 7,898 | $1.25 | $1.22 $1.30 |
| Sep 8, 2026 | $1.26 | $1.26 | $1.21 | $1.21 | $-0.06 | -4.72% | 1,684 | $1.23 | $1.21 $1.26 |
| Sep 4, 2026 | $1.25 | $1.27 | $1.23 | $1.27 | $-0.07 | -5.22% | 499 | $1.27 | $1.23 $1.27 |
| Sep 3, 2026 | $1.29 | $1.35 | $1.29 | $1.34 | +$0.05 | +3.88% | 2,328 | $1.32 | $1.29 $1.35 |
| Sep 2, 2026 | $1.27 | $1.29 | $1.25 | $1.29 | +$0.02 | +1.57% | 5,915 | $1.26 | $1.25 $1.29 |
| Sep 1, 2026 | $1.38 | $1.38 | $1.26 | $1.27 | $-0.12 | -8.30% | 7,820 | $1.31 | $1.26 $1.38 |
| Aug 31, 2026 | $1.41 | $1.41 | $1.38 | $1.39 | $-0.01 | -0.36% | 3,305 | $1.41 | $1.38 $1.41 |
| Aug 28, 2026 | $1.49 | $1.54 | $1.39 | $1.39 | $-0.06 | -4.14% | 14,738 | $1.46 | $1.39 $1.54 |
| Aug 27, 2026 | $1.34 | $1.45 | $1.30 | $1.45 | +$0.02 | +1.40% | 4,637 | $1.40 | $1.30 $1.45 |
| Aug 26, 2026 | $1.38 | $1.43 | $1.36 | $1.43 | +$0.02 | +1.42% | 18,255 | $1.42 | $1.36 $1.43 |
| Aug 25, 2026 | $1.36 | $1.42 | $1.36 | $1.41 | $-0.01 | -0.70% | 13,878 | $1.38 | $1.36 $1.42 |
| Aug 24, 2026 | $1.39 | $1.42 | $1.31 | $1.42 | +$0.07 | +5.19% | 5,049 | $1.40 | $1.31 $1.42 |
| Aug 21, 2026 | $1.34 | $1.44 | $1.29 | $1.35 | $-0.04 | -2.88% | 21,684 | $1.35 | $1.29 $1.44 |
| Aug 20, 2026 | $1.38 | $1.39 | $1.25 | $1.39 | $-0.07 | -4.79% | 11,373 | $1.36 | $1.25 $1.39 |
| Aug 19, 2026 | $1.16 | $1.47 | $1.05 | $1.46 | +$0.08 | +5.80% | 146,134 | $1.24 | $1.05 $1.47 |