ZW Data Action Technologies Inc. (CNET) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -41.8%
- 3M
- -34.6%
- YTD
- -28.4%
- 1Y
- -52.3%
- 3Y
- -40.3%
- 5Y
- -50.8%
Loading 10-year price history...
CNET Historical Performance
CNET Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +227.3%
- 2010 annual price return
- -35.3%
- 2011 annual price return
- -76.3%
- 2012 annual price return
- -21.0%
- 2013 annual price return
- -3.4%
- 2014 annual price return
- +36.9%
- 2015 annual price return
- -30.8%
- 2016 annual price return
- -51.8%
- 2017 annual price return
- +6.9%
- 2018 annual price return
- +19.6%
- 2019 annual price return
- -11.7%
- 2020 annual price return
- +14.2%
- 2021 annual price return
- -28.6%
- 2022 annual price return
- -56.6%
- 2023 annual price return
- -64.7%
- 2024 annual price return
- -48.0%
- 2025 annual price return
- -29.5%
- 2026 annual price return
- +16.7%
CNET Stock Price Trajectory (2009–2026)
As of November 8, 2026, ZW Data Action Technologies Inc. (CNET) trades at $0.90, representing a -52.3% return over the past year. The stock has delivered a -97.1% total return over five years (-50.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $350.00 on January 4, 2010. From this peak, CNET has corrected -99.7%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers RCON (-37.1% 1Y), CLPS (+5.7% 1Y), and CODA (-5.7% 1Y), CNET has underperformed the peer group average. Compare CNET vs RCON →
CNET Historical Price Data · from 2009
Rows 1–50 of 4,364| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.99 | 0.99 | 0.90 | 0.90 | 2K | +0.23% |
| 2026-11-05 | 0.94 | 0.94 | 0.85 | 0.90 | 12K | -4.28% |
| 2026-11-04 | 0.93 | 0.94 | 0.93 | 0.94 | 4K | +3.66% |
| 2026-11-03 | 0.98 | 0.98 | 0.90 | 0.91 | 12K | -5.41% |
| 2026-11-02 | 0.95 | 0.96 | 0.87 | 0.96 | 26K | +11.29% |
| 2026-10-30 | 0.89 | 0.98 | 0.78 | 0.86 | 10K | +0.77% |
| 2026-10-29 | 0.90 | 0.94 | 0.85 | 0.85 | 11K | -6.38% |
| 2026-10-28 | 0.85 | 1.00 | 0.80 | 0.91 | 31K | +10.04% |
| 2026-10-27 | 0.65 | 1.04 | 0.65 | 0.83 | 53K | -20.19% |
| 2026-10-26 | 1.02 | 1.07 | 1.00 | 1.04 | 5K | -2.80% |
| 2026-10-23 | 1.12 | 1.18 | 1.02 | 1.07 | 17K | -2.73% |
| 2026-10-22 | 1.31 | 1.39 | 1.10 | 1.10 | 12K | -17.91% |
| 2026-10-21 | 1.33 | 1.34 | 1.32 | 1.34 | 3K | +0.75% |
| 2026-10-20 | 1.33 | 1.33 | 1.32 | 1.33 | 3K | -6.34% |
| 2026-10-19 | 1.42 | 1.42 | 1.42 | 1.42 | 123 | 0.00% |
| 2026-10-16 | 1.33 | 1.42 | 1.32 | 1.42 | 4K | +2.16% |
| 2026-10-15 | 1.42 | 1.42 | 1.39 | 1.39 | 8K | -2.11% |
| 2026-10-14 | 1.43 | 1.43 | 1.38 | 1.42 | 7K | -3.40% |
| 2026-10-13 | 1.55 | 1.73 | 1.36 | 1.47 | 98K | +10.53% |
| 2026-10-12 | 1.47 | 1.47 | 1.33 | 1.33 | 11K | -9.52% |
| 2026-10-09 | 1.40 | 1.47 | 1.40 | 1.47 | 24K | +0.68% |
| 2026-10-08 | 1.39 | 1.46 | 1.39 | 1.46 | 7K | +1.39% |
| 2026-10-07 | 1.51 | 1.52 | 1.35 | 1.44 | 33K | -7.10% |
| 2026-10-06 | 1.59 | 1.59 | 1.53 | 1.55 | 8K | -1.90% |
| 2026-10-05 | 1.64 | 1.64 | 1.53 | 1.58 | 35K | -1.25% |
| 2026-10-02 | 1.83 | 1.83 | 1.60 | 1.60 | 45K | -13.98% |
| 2026-10-01 | 1.80 | 2.00 | 1.75 | 1.86 | 43K | +6.90% |
| 2026-09-30 | 2.03 | 2.22 | 1.74 | 1.74 | 56K | -15.12% |
| 2026-09-29 | 1.97 | 2.29 | 1.93 | 2.05 | 151K | +0.49% |
| 2026-09-28 | 1.90 | 2.32 | 1.75 | 2.04 | 763K | +10.27% |
| 2026-09-25 | 1.74 | 2.87 | 1.53 | 1.85 | 26.63M | +35.04% |
| 2026-09-24 | 1.29 | 1.43 | 1.29 | 1.37 | 2K | +4.58% |
| 2026-09-23 | 1.31 | 1.31 | 1.31 | 1.31 | 113 | 0.00% |
| 2026-09-22 | 1.31 | 1.31 | 1.31 | 1.31 | 600 | 0.00% |
| 2026-09-21 | 1.44 | 1.44 | 1.22 | 1.31 | 2K | -5.76% |
| 2026-09-18 | 1.37 | 1.39 | 1.37 | 1.39 | 4K | +11.20% |
| 2026-09-17 | 1.31 | 1.32 | 1.25 | 1.25 | 900 | -3.85% |
| 2026-09-16 | 1.30 | 1.30 | 1.24 | 1.30 | 3K | +4.84% |
| 2026-09-15 | 1.25 | 1.29 | 1.23 | 1.24 | 4K | +0.81% |
| 2026-09-14 | 1.27 | 1.30 | 1.23 | 1.23 | 1K | 0.00% |
| 2026-09-11 | 1.23 | 1.23 | 1.23 | 1.23 | 1K | -5.38% |
| 2026-09-10 | 1.30 | 1.30 | 1.30 | 1.30 | 20 | 0.00% |
| 2026-09-09 | 1.22 | 1.30 | 1.22 | 1.30 | 8K | +7.44% |
| 2026-09-08 | 1.26 | 1.26 | 1.21 | 1.21 | 2K | -4.72% |
| 2026-09-04 | 1.25 | 1.27 | 1.23 | 1.27 | 500 | -5.22% |
| 2026-09-03 | 1.29 | 1.35 | 1.29 | 1.34 | 2K | +3.88% |
| 2026-09-02 | 1.27 | 1.29 | 1.25 | 1.29 | 6K | +1.57% |
| 2026-09-01 | 1.38 | 1.38 | 1.26 | 1.27 | 8K | -8.63% |
| 2026-08-31 | 1.41 | 1.41 | 1.38 | 1.39 | 3K | 0.00% |
| 2026-08-28 | 1.49 | 1.54 | 1.39 | 1.39 | 15K | -4.14% |
CNET Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNET — Frequently Asked Questions
Quick answers to the most common questions about buying CNET stock.
How has CNET stock performed recently?
CNET declined -52.3% over the past year, below its 5-year annualized CAGR of -50.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNET's all-time high price?
ZW Data Action Technologies Inc. reached $350.00 on 2010-01-04. The 52-week high is $2.87. Current 1-year return of -52.3% places the stock further from historical peaks.
Where can I download CNET historical price data?
This page provides CNET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.