Dark

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ

At Close

Aug 26, 2026 3:59:30 PM EDT

1.43USD+1.418%(+0.02)18,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

Aug 26, 2026 4:18:30 PM EDT

1.43USD+0.007%(+0.00)11,267

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	1.430000	1.430000	1.430000	1.430000	+1.418%	18,254	0.000%
2026-08-25	1.360000	1.420000	1.360000	1.410000	-0.704%	13,878	+1.418%
2026-08-24	1.390000	1.420000	1.310000	1.420000	+5.185%	5,049	+0.704%
2026-08-21	1.340000	1.440000	1.290000	1.350000	-2.878%	21,684	+5.926%
2026-08-20	1.380000	1.390000	1.250000	1.390000	-4.795%	15,034	+2.878%
2026-08-19	1.160000	1.470000	1.050000	1.460000	+5.797%	160,767	-2.055%
2026-08-18	1.380000	1.380000	1.370000	1.380000	+5.344%	1,530,229	+3.623%
2026-08-17	1.350000	1.350000	1.280000	1.310000	+1.550%	4,954	+9.160%
2026-08-14	1.300000	1.350000	1.290000	1.290000	0.000%	3,456	+10.853%
2026-08-13	1.360000	1.400000	1.238400	1.290000	-3.008%	23,376	+10.853%
2026-08-12	1.440000	1.460700	1.330000	1.330000	+0.758%	3,426	+7.519%
2026-08-11	1.410000	1.410000	1.320000	1.320000	0.000%	3,548	+8.333%
2026-08-10	1.445000	1.445000	1.260000	1.320000	-5.036%	33,912	+8.333%
2026-08-07	1.450000	1.470000	1.344800	1.390000	+0.725%	15,598	+2.878%
2026-08-06	1.440000	1.440000	1.310000	1.380000	-4.167%	11,513	+3.623%
2026-08-05	1.420000	1.580000	1.370000	1.440000	-0.690%	84,732	-0.694%
2026-08-04	1.549100	1.660000	1.440000	1.450000	-6.752%	46,870	-1.379%
2026-08-03	1.560000	1.614600	1.296100	1.555000	-2.813%	86,753	-8.039%
2026-07-31	1.700000	1.768800	1.310000	1.600000	-6.977%	81,171	-10.625%
2026-07-30	1.600000	1.856200	1.507400	1.720000	+11.688%	115,719	-16.860%
2026-07-29	1.240000	1.540000	1.182600	1.540000	+9.220%	222,975	-7.143%
2026-07-28	0.999900	1.480000	0.960000	1.410000	+41.000%	3,248,062	+1.418%
2026-07-27	0.800000	1.150000	0.732500	1.000000	+26.103%	938,451	+43.000%
2026-07-24	1.010000	1.700000	0.644400	0.793000	-12.857%	5,693,943	+80.328%
2026-07-23	0.950000	0.965000	0.910000	0.910000	-5.208%	8,764	+57.143%
2026-07-22	1.100000	1.100000	0.900200	0.960000	-13.514%	7,317	+48.958%
2026-07-21	1.020000	1.160000	0.909000	1.110000	+10.448%	77,467	+28.829%
2026-07-20	0.910100	1.055900	0.910100	1.005000	+11.605%	6,809	+42.289%
2026-07-17	0.970000	0.988700	0.821000	0.900499	+3.506%	5,094	+58.801%
2026-07-16	0.811000	0.870000	0.806000	0.870000	-1.136%	1,780	+64.368%
2026-07-15	0.870770	0.880000	0.870770	0.880000	-9.306%	1,926	+62.500%
2026-07-14	0.973500	0.973500	0.934700	0.970300	-0.154%	1,868	+47.377%
2026-07-13	1.020000	1.020000	0.928600	0.971800	-6.558%	10,726	+47.150%
2026-07-10	1.030000	1.040000	0.961500	1.040000	+0.971%	5,643	+37.500%
2026-07-09	0.990100	1.160000	0.920800	1.030000	+3.000%	205,183	+38.835%
2026-07-08	0.980000	1.020000	0.980000	1.000000	+1.410%	3,042	+43.000%
2026-07-07	0.980000	0.986100	0.980000	0.986100	-5.183%	2,792	+45.016%
2026-07-06	1.090000	1.090000	1.030000	1.040000	+0.717%	12,942	+37.500%
2026-07-02	1.070000	1.070000	1.030000	1.032600	-3.495%	19,145	+38.485%
2026-07-01	1.140000	1.176000	1.069200	1.070000	-11.541%	25,775	+33.645%
2026-06-30	1.020000	1.250000	0.940000	1.209600	-0.033%	181,446	+18.221%
2026-06-29	0.896000	1.420000	0.896000	1.210000	+31.550%	3,923,823	+18.182%
2026-06-26	0.897500	0.919800	0.897500	0.919800	-1.993%	1,183	+55.469%
2026-06-25	0.911049	0.938500	0.911049	0.938500	-2.240%	2,157	+52.371%
2026-06-24	0.924400	0.960000	0.895500	0.960000	-1.031%	4,964	+48.958%
2026-06-23	0.910000	1.030000	0.910000	0.970000	+1.158%	10,159	+47.423%
2026-06-22	0.920000	1.000000	0.910000	0.958900	-4.110%	9,518	+49.129%
2026-06-18	0.920000	1.000000	0.910000	1.000000	+5.263%	3,853	+43.000%
2026-06-17	0.916700	0.950000	0.895050	0.950000	-4.050%	4,427	+50.526%
2026-06-16	0.969600	1.069900	0.906500	0.990100	-7.467%	29,334	+44.430%
2026-06-15	0.980100	1.100000	0.980100	1.070000	+2.885%	59,358	+33.645%
2026-06-12	0.980000	1.050000	0.936800	1.040000	0.000%	32,020	+37.500%
2026-06-11	0.884900	1.059900	0.821000	1.040000	-3.704%	199,508	+37.500%
2026-06-10	0.758500	1.500000	0.700101	1.080000	+44.966%	2,727,711	+32.407%
2026-06-09	0.750000	1.390000	0.600000	0.745000	+4.885%	5,450,435	+91.946%
2026-06-08	0.670000	0.737500	0.645000	0.710300	+6.015%	3,466,383	+101.323%
2026-06-05	0.670000	0.680100	0.670000	0.670000	-6.944%	1,230	+113.433%
2026-06-04	0.653300	0.740000	0.653300	0.720000	-3.987%	2,287	+98.611%
2026-06-02	0.758900	0.758900	0.670400	0.749900	+5.028%	3,445	+90.692%
2026-06-01	0.680800	0.714000	0.670000	0.714000	+6.567%	3,213	+100.280%
2026-05-29	0.735000	0.735000	0.670000	0.670000	-4.965%	6,109	+113.433%
2026-05-28	0.680000	0.770000	0.650000	0.705000	-7.322%	11,239	+102.837%
2026-05-27	0.775200	0.775200	0.736560	0.760700	+6.095%	1,014	+87.985%
2026-05-26	0.730000	0.730000	0.717000	0.717000	-0.444%	3,154	+99.442%
2026-05-22	0.660500	0.720300	0.660500	0.720200	+0.306%	2,790	+98.556%
2026-05-21	0.709900	0.730000	0.709500	0.718000	+7.164%	4,238	+99.164%
2026-05-20	0.650100	0.700000	0.650000	0.670000	+3.061%	10,341	+113.433%
2026-05-19	0.759900	0.760000	0.650100	0.650100	-13.320%	4,159	+119.966%
2026-05-18	0.780300	0.800000	0.710100	0.750000	+2.669%	10,188	+90.667%
2026-05-15	0.790000	0.799899	0.690000	0.730500	-3.245%	9,391	+95.756%
2026-05-14	0.758500	0.769999	0.734999	0.755000	-0.501%	9,969	+89.404%
2026-05-13	0.750000	0.799600	0.700000	0.758800	+9.180%	9,986	+88.455%
2026-05-12	0.750001	0.800000	0.650000	0.695000	-4.795%	11,538	+105.755%
2026-05-11	0.670000	0.785000	0.650100	0.730000	-2.341%	19,870	+95.890%
2026-05-08	0.749900	0.750000	0.733000	0.747500	+6.786%	26,812	+91.304%
2026-05-07	0.704300	0.710000	0.698200	0.700000	-6.361%	5,950	+104.286%
2026-05-06	0.739900	0.747549	0.739900	0.747549	-0.314%	2,155	+91.292%
2026-05-05	0.713900	0.749900	0.710000	0.749900	+8.681%	14,336	+90.692%
2026-05-04	0.743000	0.743000	0.690000	0.690000	-4.696%	3,074	+107.246%
2026-05-01	0.718000	0.745500	0.718000	0.724000	-2.162%	3,305	+97.514%
2026-04-30	0.750000	0.750000	0.740000	0.740000	-3.268%	1,246	+93.243%
2026-04-29	0.765100	0.765100	0.665400	0.765000	+4.809%	4,924	+86.928%
2026-04-28	0.729200	0.765000	0.729200	0.729900	-3.961%	6,714	+95.917%
2026-04-27	0.765000	0.765000	0.715600	0.760000	+1.347%	1,112	+88.158%
2026-04-24	0.707200	0.750000	0.707200	0.749899	+5.219%	4,645	+90.692%
2026-04-23	0.770000	0.770000	0.712700	0.712700	-6.837%	1,289	+100.645%
2026-04-22	0.776000	0.776000	0.705000	0.765000	+4.223%	4,196	+86.928%
2026-04-21	0.770000	0.770000	0.700000	0.734000	-0.730%	5,005	+94.823%
2026-04-20	0.765100	0.765100	0.736500	0.739400	-1.189%	1,073	+93.400%
2026-04-17	0.720000	0.750000	0.720000	0.748300	-4.064%	14,841	+91.100%
2026-04-16	0.725000	0.789900	0.672500	0.780000	+6.967%	46,655	+83.333%
2026-04-15	0.700000	0.798700	0.700000	0.729200	+3.624%	36,447	+96.105%
2026-04-14	0.680000	0.730000	0.677500	0.703700	+2.730%	9,596	+103.212%
2026-04-13	0.680100	0.735300	0.670000	0.685000	-6.942%	6,006	+108.759%
2026-04-10	0.730000	0.752000	0.720100	0.736100	+2.850%	12,214	+94.267%
2026-04-09	0.696000	0.715700	0.696000	0.715700	+6.187%	2,006	+99.804%
2026-04-08	0.674000	0.696300	0.674000	0.674000	-4.465%	2,816	+112.166%
2026-04-07	0.724100	0.740000	0.674000	0.705500	-4.842%	4,548	+102.693%
2026-04-06	0.720000	0.741400	0.650000	0.741400	+2.262%	2,554	+92.878%
2026-04-02	0.805500	0.805500	0.723100	0.725000	-8.223%	6,415	+97.241%
2026-04-01	0.570000	0.832000	0.570000	0.789960	+14.338%	32,965	+81.022%
2026-03-31	0.732300	0.732900	0.666700	0.690900	+1.603%	4,338	+106.976%
2026-03-30	0.680000	0.680000	0.680000	0.680000	0.000%	627	+110.294%
2026-03-27	0.660000	0.740000	0.650000	0.680000	+0.741%	8,843	+110.294%
2026-03-26	0.712000	0.750000	0.650000	0.675000	-10.060%	6,254	+111.852%
2026-03-25	0.740000	0.750500	0.730000	0.750500	+3.190%	2,263	+90.540%
2026-03-24	0.681000	0.780000	0.650200	0.727300	+6.799%	15,864	+96.618%
2026-03-23	0.700000	0.750000	0.680600	0.681000	-1.304%	10,046	+109.985%
2026-03-20	0.720000	0.720000	0.682500	0.690000	-4.167%	1,067	+107.246%
2026-03-19	0.715100	0.740000	0.680000	0.720000	0.000%	6,340	+98.611%
2026-03-18	0.746000	0.748550	0.715100	0.720000	-8.244%	2,748	+98.611%
2026-03-17	0.737900	0.784750	0.730000	0.784690	+9.732%	4,384	+82.238%
2026-03-16	0.680600	0.760000	0.680000	0.715100	-4.653%	18,937	+99.972%
2026-03-13	0.680200	0.795000	0.680200	0.750000	-5.660%	4,424	+90.667%
2026-03-12	0.831999	0.831999	0.680100	0.795000	+6.754%	25,530	+79.874%
2026-03-11	0.700000	0.769999	0.700000	0.744700	-3.872%	9,233	+92.024%
2026-03-10	0.772200	0.774700	0.772200	0.774700	+0.078%	2,887	+84.588%
2026-03-09	0.716100	0.774100	0.716100	0.774100	+9.090%	16,420	+84.731%
2026-03-06	0.690000	0.812300	0.690000	0.709600	-3.587%	16,180	+101.522%
2026-03-05	0.730000	0.739899	0.700000	0.736000	-1.182%	6,486	+94.293%
2026-03-04	0.769500	0.769500	0.704900	0.744800	-3.273%	25,952	+91.998%
2026-03-03	0.770000	0.770000	0.750000	0.770000	-1.282%	5,199	+85.714%
2026-03-02	0.798300	0.809900	0.750300	0.780000	-4.622%	7,641	+83.333%
2026-02-27	0.820000	0.841700	0.750000	0.817800	-2.863%	29,098	+74.859%
2026-02-26	0.820500	0.884900	0.804000	0.841900	+2.621%	123,718	+69.854%
2026-02-25	0.812300	0.835800	0.780150	0.820400	+1.010%	10,413	+74.305%
2026-02-24	0.750001	0.817600	0.750001	0.812200	-0.660%	9,325	+76.065%
2026-02-23	0.822500	0.842900	0.780000	0.817600	-3.585%	18,214	+74.902%
2026-02-20	0.809900	0.848600	0.808600	0.848000	-0.212%	11,015	+68.632%
2026-02-19	0.855000	0.855000	0.781600	0.849800	-0.990%	32,032	+68.275%
2026-02-18	0.850000	0.858300	0.777001	0.858300	+0.152%	50,252	+66.608%
2026-02-17	0.820000	0.857200	0.707600	0.857000	+1.372%	95,265	+66.861%
2026-02-13	0.720000	0.845400	0.710100	0.845400	+13.629%	116,759	+69.151%
2026-02-12	0.748700	0.799999	0.700300	0.744000	-7.898%	97,491	+92.204%
2026-02-11	0.900000	0.900000	0.730000	0.807800	-22.327%	635,354	+77.024%
2026-02-10	0.698300	1.080000	0.610000	1.040000	+49.983%	22,322,587	+37.500%
2026-02-09	0.841700	0.900000	0.600000	0.693410	-24.646%	125,560	+106.227%
2026-02-06	0.894900	0.987200	0.832000	0.920200	-10.660%	11,713	+55.401%
2026-02-05	1.030000	1.075200	1.000000	1.030000	+3.000%	17,777	+38.835%
2026-02-04	1.080100	1.089900	1.000000	1.000000	-7.407%	7,625	+43.000%
2026-02-03	1.130000	1.130000	1.066100	1.080000	-2.545%	5,449	+32.407%
2026-02-02	1.150000	1.158300	1.100000	1.108200	-5.685%	4,653	+29.038%
2026-01-30	1.210000	1.218700	1.175000	1.175000	-2.893%	11,351	+21.702%
2026-01-29	1.220100	1.230000	1.210000	1.210000	-1.626%	4,694	+18.182%
2026-01-28	1.236200	1.290000	1.230000	1.230000	-0.405%	6,481	+16.260%
2026-01-27	1.300000	1.300000	1.220100	1.235000	-3.516%	2,921	+15.789%
2026-01-26	1.300000	1.300000	1.250000	1.280000	+2.400%	11,365	+11.719%
2026-01-23	1.265000	1.270000	1.250000	1.250000	-1.575%	6,902	+14.400%
2026-01-22	1.260100	1.270000	1.260000	1.270000	+1.600%	2,393	+12.598%
2026-01-21	1.260000	1.290000	1.250000	1.250000	-3.101%	18,089	+14.400%
2026-01-20	1.370000	1.370000	1.260000	1.290000	-0.769%	7,835	+10.853%
2026-01-16	1.325000	1.325000	1.260000	1.300000	+0.775%	3,142	+10.000%
2026-01-15	1.280000	1.340000	1.260000	1.290000	+0.781%	6,129	+10.853%
2026-01-14	1.268500	1.350000	1.268500	1.280000	+2.400%	13,604	+11.719%
2026-01-13	1.250100	1.265000	1.250000	1.250000	0.000%	7,168	+14.400%
2026-01-12	1.280000	1.300000	1.250000	1.250000	+0.806%	3,365	+14.400%
2026-01-09	1.220000	1.260000	1.220000	1.240000	-3.876%	9,660	+15.323%
2026-01-08	1.290000	1.300000	1.263300	1.290000	-1.527%	8,524	+10.853%
2026-01-07	1.320000	1.416400	1.310000	1.310000	-5.072%	35,971	+9.160%
2026-01-06	1.400000	1.412600	1.350000	1.380000	+5.344%	20,537	+3.623%
2026-01-05	1.280000	1.310000	1.202000	1.310000	+3.968%	13,637	+9.160%
2026-01-02	1.250000	1.310000	1.250000	1.260000	-7.353%	6,433	+13.492%
2025-12-31	1.370000	1.390000	1.300000	1.360000	+7.087%	53,651	+5.147%
2025-12-30	1.290000	1.290000	1.230000	1.270000	+2.942%	23,325	+12.598%
2025-12-29	1.220000	1.233700	1.160100	1.233700	+1.959%	10,813	+15.911%
2025-12-26	1.190000	1.210000	1.190000	1.210000	+1.681%	4,016	+18.182%
2025-12-24	1.240000	1.240000	1.190000	1.190000	-5.929%	11,800	+20.168%
2025-12-23	1.274300	1.279900	1.220000	1.265000	-1.126%	10,041	+13.043%
2025-12-22	1.240000	1.280000	1.240000	1.279400	+3.177%	5,894	+11.771%
2025-12-19	1.200000	1.240000	1.190100	1.240000	+5.085%	8,885	+15.323%
2025-12-18	1.220000	1.220000	1.120000	1.180000	-4.839%	19,648	+21.186%
2025-12-17	1.279700	1.343800	1.210000	1.240000	-3.125%	17,950	+15.323%
2025-12-16	1.230000	1.310100	1.200000	1.280000	-1.538%	11,807	+11.719%
2025-12-15	1.320000	1.420000	1.270000	1.300000	-8.457%	15,465	+10.000%
2025-12-12	1.510000	1.510000	1.370100	1.420100	-5.879%	55,232	+0.697%
2025-12-11	1.500000	1.508800	1.500000	1.508800	+5.510%	731	-5.223%
2025-12-10	1.570000	1.599900	1.430000	1.430000	-10.063%	5,969	0.000%
2025-12-09	1.590000	1.590000	1.590000	1.590000	+1.688%	758	-10.063%
2025-12-08	1.550000	1.600800	1.550000	1.563600	+2.868%	5,170	-8.544%
2025-12-05	1.380000	1.533000	1.380000	1.520000	+4.110%	1,271	-5.921%
2025-12-04	1.450000	1.460000	1.240000	1.460000	+0.683%	4,800	-2.055%
2025-12-03	1.440000	1.485000	1.440000	1.450100	+0.701%	2,096	-1.386%
2025-12-02	1.530000	1.530000	1.440000	1.440000	-5.882%	1,477	-0.694%
2025-12-01	1.530000	1.530000	1.520000	1.530000	+1.325%	2,496	-6.536%
2025-11-28	1.549900	1.549900	1.503600	1.510000	-2.581%	3,833	-5.298%
2025-11-26	1.480000	1.590000	1.480000	1.550000	+4.027%	6,375	-7.742%
2025-11-25	1.330000	1.500000	1.320100	1.490000	+14.615%	11,967	-4.027%
2025-11-24	1.267400	1.331600	1.261400	1.300000	+5.306%	5,485	+10.000%
2025-11-21	1.550000	1.550100	1.225000	1.234500	-21.369%	14,128	+15.836%
2025-11-20	1.670000	1.670000	1.550900	1.570000	-5.988%	2,150	-8.917%
2025-11-19	1.850000	1.850000	1.550000	1.670000	-11.678%	18,231	-14.371%
2025-11-18	1.881400	1.890800	1.881400	1.890800	-0.771%	752	-24.371%
2025-11-17	1.905500	1.905500	1.905500	1.905500	-1.269%	5,403	-24.954%
2025-11-14	1.850000	1.932000	1.850000	1.930000	+3.763%	1,366	-25.907%
2025-11-13	1.880000	1.880000	1.850000	1.860000	+0.541%	1,596	-23.118%
2025-11-12	1.860000	1.879800	1.850000	1.850000	-0.538%	2,295	-22.703%
2025-11-11	1.856700	1.865100	1.850000	1.860000	-2.618%	1,431	-23.118%
2025-11-07	1.886800	1.910000	1.870000	1.910000	+1.326%	5,465	-25.131%
2025-11-06	1.860000	1.950000	1.860000	1.885000	-3.333%	1,485	-24.138%
2025-11-05	2.020000	2.020000	1.840000	1.950000	-3.437%	15,761	-26.667%
2025-11-04	2.040000	2.160000	2.019400	2.019400	-6.940%	3,486	-29.187%
2025-11-03	2.000000	2.170000	1.970000	2.170000	+10.714%	5,134	-34.101%
2025-10-31	1.960000	2.090000	1.845400	1.960000	+7.104%	15,753	-27.041%
2025-10-30	1.830000	1.830000	1.830000	1.830000	-1.081%	654	-21.858%
2025-10-29	1.880000	1.940300	1.850000	1.850000	-2.116%	8,558	-22.703%
2025-10-28	1.900000	1.989900	1.800000	1.890000	+0.532%	14,006	-24.339%
2025-10-27	1.970000	2.010000	1.880000	1.880000	-5.051%	5,289	-23.936%
2025-10-24	2.070000	2.070000	1.960100	1.980000	-4.821%	4,905	-27.778%
2025-10-23	2.045000	2.080300	2.010000	2.080300	+3.725%	1,563	-31.260%
2025-10-22	2.060000	2.060100	2.000000	2.005600	-4.495%	6,273	-28.700%
2025-10-21	2.113800	2.150000	2.090000	2.100000	-4.110%	10,050	-31.905%
2025-10-20	1.940000	2.190000	1.900000	2.190000	+12.887%	10,860	-34.703%
2025-10-17	2.030000	2.040000	1.930000	1.940000	-3.483%	11,805	-26.289%
2025-10-16	2.137700	2.137700	2.010000	2.010000	-2.899%	10,053	-28.856%
2025-10-15	2.020000	2.210000	2.020000	2.070000	-0.481%	25,826	-30.918%
2025-10-14	2.170000	2.229600	2.050000	2.080000	-7.147%	16,966	-31.250%
2025-10-13	2.460000	2.460000	2.210000	2.240100	-1.361%	8,256	-36.164%
2025-10-10	2.360000	2.420300	2.250000	2.271000	-5.768%	16,422	-37.032%
2025-10-09	2.430000	2.446900	2.310000	2.410000	0.000%	7,599	-40.664%
2025-10-08	2.367800	2.509000	2.367800	2.410000	0.000%	15,808	-40.664%
2025-10-07	2.440100	2.500000	2.270000	2.410000	-2.783%	13,377	-40.664%
2025-10-06	2.510000	2.599900	2.440000	2.479000	-2.784%	16,609	-42.315%
2025-10-03	2.300000	2.575000	2.270400	2.550000	+12.583%	57,975	-43.922%
2025-10-02	2.280000	2.285000	2.170000	2.265000	-1.735%	14,586	-36.865%
2025-10-01	2.240000	2.360700	2.205000	2.305000	-1.496%	25,336	-37.961%
2025-09-30	2.310000	2.389900	2.310000	2.340000	+1.299%	23,942	-38.889%
2025-09-29	2.120000	2.350000	2.120000	2.310000	+2.212%	20,900	-38.095%
2025-09-26	2.300000	2.332900	2.260000	2.260000	-1.739%	4,377	-36.726%
2025-09-25	2.230000	2.389200	2.180000	2.300000	+3.139%	21,988	-37.826%
2025-09-24	2.140000	2.300000	2.100000	2.230000	+2.765%	78,876	-35.874%
2025-09-23	2.190000	2.200000	2.092000	2.170000	-0.459%	38,480	-34.101%
2025-09-22	2.020000	2.180000	1.940000	2.180000	+4.306%	47,805	-34.404%
2025-09-19	2.100000	2.130000	2.020000	2.090000	+0.481%	151,744	-31.579%
2025-09-18	1.980000	2.150000	1.753500	2.080000	+1.463%	30,849	-31.250%
2025-09-17	2.350000	2.350000	1.970000	2.050000	+4.061%	119,963	-30.244%
2025-09-16	1.860000	2.020000	1.690000	1.970000	+4.233%	146,253	-27.411%
2025-09-15	1.820000	2.070000	1.810000	1.890000	-3.077%	194,625	-24.339%
2025-09-12	1.809500	2.780000	1.680100	1.950000	+16.766%	8,498,423	-26.667%
2025-09-11	1.640000	1.860000	1.627400	1.670000	+1.829%	81,099	-14.371%
2025-09-10	1.610000	1.700000	1.600000	1.640000	-0.606%	33,590	-12.805%
2025-09-09	1.470000	1.660000	1.460000	1.650000	+12.130%	57,629	-13.333%
2025-09-08	1.478200	1.490000	1.464200	1.471500	-2.871%	6,301	-2.820%
2025-09-05	1.540000	1.549500	1.390000	1.515000	-3.810%	15,258	-5.611%
2025-09-04	1.475000	1.575000	1.475000	1.575000	+1.823%	3,215	-9.206%
2025-09-03	1.500000	1.600000	1.500000	1.546800	-0.399%	6,639	-7.551%
2025-09-02	1.530200	1.594400	1.530200	1.553000	-2.327%	5,714	-7.920%
2025-08-29	1.510000	1.590000	1.510000	1.590000	+4.688%	8,983	-10.063%
2025-08-28	1.488300	1.520000	1.480100	1.518800	+0.583%	4,674	-5.847%
2025-08-27	1.540000	1.540000	1.427900	1.510000	+6.888%	31,615	-5.298%
2025-08-26	1.480000	1.480000	1.412700	1.412700	-4.547%	6,130	+1.225%
2025-08-25	1.400000	1.520000	1.400000	1.480000	-2.632%	11,536	-3.378%
2025-08-22	1.360000	1.540000	1.350000	1.520000	+10.145%	11,667	-5.921%
2025-08-21	1.350000	1.390000	1.350000	1.380000	0.000%	7,858	+3.623%
2025-08-20	1.360000	1.390000	1.340000	1.380000	+1.471%	3,400	+3.623%
2025-08-19	1.360000	1.390000	1.340000	1.360000	0.000%	4,644	+5.147%
2025-08-18	1.340000	1.370000	1.290000	1.360000	+6.250%	6,598	+5.147%
2025-08-15	1.280000	1.308800	1.200100	1.280000	-1.538%	2,109	+11.719%
2025-08-14	1.320000	1.320000	1.279800	1.300000	-1.515%	12,819	+10.000%
2025-08-13	1.310000	1.340000	1.295000	1.320000	-1.493%	4,002	+8.333%
2025-08-12	1.330000	1.370000	1.280000	1.340000	+0.608%	8,014	+6.716%
2025-08-11	1.320000	1.410000	1.320000	1.331900	+1.154%	2,354	+7.365%
2025-08-08	1.300000	1.330000	1.300000	1.316700	+1.285%	1,599	+8.605%
2025-08-07	1.310000	1.350000	1.300000	1.300000	0.000%	9,433	+10.000%
2025-08-06	1.300000	1.320000	1.300000	1.300000	+1.555%	3,389	+10.000%
2025-08-05	1.290000	1.330000	1.280000	1.280100	+0.008%	3,772	+11.710%
2025-08-04	1.250000	1.289400	1.220000	1.280000	+4.065%	16,334	+11.719%
2025-08-01	1.390000	1.450000	0.960000	1.230000	-14.897%	92,299	+16.260%
2025-07-31	1.460000	1.470000	1.420000	1.445300	-1.007%	8,922	-1.059%
2025-07-30	1.460100	1.513400	1.460000	1.460000	-0.205%	6,152	-2.055%
2025-07-29	1.570000	1.600000	1.460000	1.463000	-5.613%	39,418	-2.256%
2025-07-28	1.580000	1.584400	1.550000	1.550000	-0.647%	6,988	-7.742%
2025-07-25	1.540000	1.640000	1.540000	1.560100	-3.099%	12,412	-8.339%
2025-07-24	1.610000	1.690000	1.600000	1.610000	-1.227%	5,030	-11.180%
2025-07-23	1.610000	1.630000	1.510000	1.630000	0.000%	19,200	-12.270%
2025-07-22	1.620000	1.760000	1.550000	1.630000	+0.617%	35,860	-12.270%
2025-07-21	1.700000	1.774400	1.570000	1.620000	-5.814%	63,285	-11.728%
2025-07-18	1.810000	1.810000	1.690000	1.720000	-2.825%	25,008	-16.860%
2025-07-17	1.670000	1.780000	1.670000	1.770000	+5.357%	60,499	-19.209%
2025-07-16	1.649800	1.718200	1.630000	1.680000	+1.205%	19,913	-14.881%
2025-07-15	1.760000	1.770000	1.660000	1.660000	-7.263%	55,189	-13.855%
2025-07-14	1.710000	1.840000	1.686600	1.790000	+4.678%	148,186	-20.112%
2025-07-11	1.500000	1.710000	1.500000	1.710000	+11.765%	69,357	-16.374%
2025-07-10	1.510000	1.550000	1.480000	1.530000	+2.685%	36,300	-6.536%
2025-07-09	1.480000	1.550000	1.464700	1.490000	+1.361%	6,018	-4.027%
2025-07-08	1.440000	1.480000	1.430000	1.470000	+2.083%	36,068	-2.721%
2025-07-07	1.470000	1.500000	1.420000	1.440000	-4.000%	38,354	-0.694%
2025-07-03	1.501300	1.556300	1.495000	1.500000	+2.508%	9,504	-4.667%
2025-07-02	1.410000	1.590000	1.410000	1.463300	+3.780%	8,073	-2.276%
2025-07-01	1.490000	1.550000	1.410000	1.410000	-6.623%	13,501	+1.418%
2025-06-30	1.380000	1.570000	1.380000	1.510000	+9.420%	44,114	-5.298%
2025-06-27	1.380000	1.509900	1.360000	1.380000	-2.128%	46,389	+3.623%
2025-06-26	1.390000	1.430000	1.290000	1.410000	+9.302%	23,421	+1.418%
2025-06-25	1.350000	1.355000	1.290000	1.290000	-3.008%	3,109	+10.853%
2025-06-24	1.300000	1.350000	1.290000	1.330000	-1.481%	16,170	+7.519%
2025-06-23	1.270000	1.430000	1.270000	1.350000	0.000%	60,586	+5.926%
2025-06-20	1.270000	1.400000	1.255000	1.350000	+9.756%	46,481	+5.926%
2025-06-18	1.220000	1.490000	1.180100	1.230000	+0.820%	233,327	+16.260%
2025-06-17	1.280000	1.350000	1.180000	1.220000	-0.813%	70,977	+17.213%
2025-06-16	1.220000	1.260000	1.140300	1.230000	+1.653%	101,570	+16.260%
2025-06-13	1.380000	1.500000	1.210000	1.210000	-22.930%	173,219	+18.182%
2025-06-12	1.740000	1.760000	1.470000	1.570000	-10.795%	427,621	-8.917%
2025-06-11	1.610000	1.790000	1.420000	1.760000	+39.130%	9,004,115	-18.750%
2025-06-10	1.260000	1.270000	1.250000	1.265000	+0.397%	3,686,083	+13.043%
2025-06-09	1.260000	1.260000	1.250000	1.260000	+0.016%	3,347	+13.492%
2025-06-06	1.320000	1.330000	1.200000	1.259800	-4.561%	28,286	+13.510%
2025-06-05	1.350000	1.359500	1.270000	1.320000	-5.376%	14,298	+8.333%
2025-06-04	1.340000	1.420000	1.210000	1.395000	+4.887%	53,156	+2.509%
2025-06-03	1.220000	1.390000	1.210200	1.330000	+9.917%	47,112	+7.519%
2025-06-02	1.220000	1.232000	1.170400	1.210000	+1.681%	33,974	+18.182%
2025-05-30	1.360000	1.360000	1.110000	1.190000	-12.436%	40,657	+20.168%
2025-05-29	1.350000	1.390000	1.320000	1.359000	+1.810%	7,314	+5.224%
2025-05-28	1.410000	1.430000	1.300100	1.334841	-5.997%	19,536	+7.129%
2025-05-27	1.440000	1.440000	1.420000	1.420000	-1.389%	2,035	+0.704%
2025-05-23	1.420000	1.440000	1.420000	1.440000	+1.408%	2,916	-0.694%
2025-05-22	1.410000	1.430000	1.400000	1.420000	+0.709%	7,147	+0.704%
2025-05-21	1.460000	1.460000	1.400000	1.410000	-3.153%	9,893	+1.418%
2025-05-20	1.490000	1.500000	1.455900	1.455900	-4.843%	5,096	-1.779%
2025-05-19	1.550000	1.550000	1.530000	1.530000	-0.326%	7,528	-6.536%
2025-05-16	1.480000	1.550000	1.480000	1.535000	+3.716%	4,212	-6.840%
2025-05-15	1.520000	1.590000	1.480000	1.480000	-2.310%	11,311	-3.378%
2025-05-14	1.560000	1.560000	1.450000	1.515000	-6.481%	21,251	-5.611%
2025-05-13	1.637800	1.685000	1.600000	1.620000	-0.613%	17,390	-11.728%
2025-05-12	1.580000	1.880000	1.540000	1.630000	+5.161%	110,984	-12.270%
2025-05-09	1.540000	1.555000	1.510000	1.550000	+0.649%	3,691	-7.742%
2025-05-08	1.550000	1.553400	1.530000	1.540000	-0.965%	1,309	-7.143%
2025-05-07	1.600000	1.610000	1.510000	1.555000	-3.416%	2,424	-8.039%
2025-05-06	1.600000	1.610000	1.570000	1.610000	+0.625%	6,493	-11.180%
2025-05-05	1.600000	1.600000	1.570000	1.600000	0.000%	2,408	-10.625%
2025-05-02	1.560000	1.610000	1.560000	1.600000	-0.312%	3,223	-10.625%
2025-05-01	1.590000	1.620000	1.570000	1.605000	-0.926%	1,432	-10.903%
2025-04-30	1.610000	1.620000	1.530000	1.620000	-0.006%	2,691	-11.728%
2025-04-29	1.620000	1.622600	1.620000	1.620100	+0.627%	1,086	-11.734%
2025-04-28	1.580000	1.610000	1.580000	1.610000	+1.899%	5,292	-11.180%
2025-04-25	1.510000	1.590000	1.510000	1.580000	+0.637%	6,950	-9.494%
2025-04-24	1.580000	1.600000	1.570000	1.570000	-1.258%	15,147	-8.917%
2025-04-23	1.590000	1.600000	1.560000	1.590000	-0.693%	2,881	-10.063%
2025-04-22	1.550000	1.609300	1.530000	1.601100	+3.297%	11,926	-10.686%
2025-04-21	1.535000	1.560000	1.535000	1.550000	+4.027%	1,115	-7.742%
2025-04-17	1.490000	1.490000	1.471700	1.490000	-1.974%	1,651	-4.027%
2025-04-16	1.520000	1.520000	1.480000	1.520000	+1.333%	1,202	-5.921%
2025-04-15	1.480000	1.560000	1.480000	1.500000	0.000%	1,904	-4.667%
2025-04-14	1.515000	1.550000	1.470000	1.500000	+1.351%	3,705	-4.667%
2025-04-11	1.460000	1.500000	1.460000	1.480000	-1.987%	3,609	-3.378%
2025-04-10	1.520000	1.569900	1.490000	1.510000	-2.581%	4,666	-5.298%
2025-04-09	1.470000	1.560000	1.470000	1.550000	+2.649%	1,669	-7.742%
2025-04-08	1.470200	1.510000	1.470200	1.510000	0.000%	1,853	-5.298%
2025-04-07	1.510000	1.540000	1.473500	1.510000	+2.027%	21,952	-5.298%
2025-04-04	1.490000	1.580000	1.480000	1.480000	-5.732%	4,524	-3.378%
2025-04-03	1.500000	1.580000	1.472000	1.570000	+7.534%	10,822	-8.917%
2025-04-02	1.480000	1.600000	1.460000	1.460000	-1.351%	94,481	-2.055%
2025-04-01	1.510000	1.510000	1.460000	1.480000	0.000%	813	-3.378%
2025-03-31	1.500000	1.556000	1.470100	1.480000	-1.987%	6,796	-3.378%
2025-03-28	1.500000	1.610000	1.470500	1.510000	-0.658%	136,430	-5.298%
2025-03-27	1.570000	1.650000	1.470000	1.520000	-5.000%	98,616	-5.921%
2025-03-26	1.600000	1.600000	1.600000	1.600000	+2.894%	1,158	-10.625%
2025-03-25	1.550000	1.610000	1.520100	1.555000	-2.813%	2,935	-8.039%
2025-03-24	1.630000	1.640000	1.600000	1.600000	+7.383%	1,577	-10.625%
2025-03-21	1.570000	1.600000	1.490000	1.490000	+0.067%	3,269	-4.027%
2025-03-20	1.463100	1.500000	1.460100	1.489000	+1.645%	9,945	-3.962%
2025-03-19	1.550000	1.550000	1.400100	1.464900	-4.255%	14,270	-2.382%
2025-03-18	1.539600	1.539600	1.500000	1.530000	+4.795%	8,162	-6.536%
2025-03-17	1.510000	1.510000	1.460000	1.460000	+0.690%	1,347	-2.055%
2025-03-14	1.460000	1.460000	1.400000	1.450000	-0.685%	1,554	-1.379%
2025-03-13	1.470000	1.470000	1.450000	1.460000	-0.680%	1,598	-2.055%
2025-03-12	1.460000	1.470000	1.460000	1.470000	-0.676%	653	-2.721%
2025-03-11	1.350000	1.589500	1.350000	1.480000	-1.792%	10,804	-3.378%
2025-03-10	1.490000	1.548300	1.490000	1.507000	+1.481%	1,749	-5.109%
2025-03-07	1.500000	1.510000	1.400000	1.485000	-4.194%	2,157	-3.704%
2025-03-06	1.500100	1.550000	1.500000	1.550000	+3.333%	9,241	-7.742%
2025-03-05	1.500000	1.550000	1.480000	1.500000	0.000%	4,363	-4.667%

.dark-mode .SKVl4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKVl4Z{ color: #333333; background-color: white; border: 2px solid #333333; }CNETZW Data Action Technologies Inc. Common Stockstock NASDAQ

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ