ZW Data Action Technologies Inc. (CNET) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -2.1%
- 3M
- +43.3%
- YTD
- +10.3%
- 1Y
- -35.9%
- 3Y
- -27.7%
- 5Y
- -44.5%
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
- +27.0%
CNET Stock Price Trajectory (2009–2026)
As of September 24, 2026, ZW Data Action Technologies Inc. (CNET) trades at $1.39, representing a -35.9% return over the past year. The stock has delivered a -94.7% total return over five years (-44.5% 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 -99.6%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers RCON (-32.5% 1Y), CLPS (-1.9% 1Y), and CODA (+35.9% 1Y), CNET has underperformed the peer group average. Compare CNET vs RCON →
CNET Historical Price Data · from 2009
Rows 1–50 of 4,332| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 1.26 | 1.42 | 1.26 | 1.39 | 113 | +6.11% |
| 2026-09-22 | 1.31 | 1.31 | 1.31 | 1.31 | 583 | 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 | +3.73% |
| 2026-09-17 | 1.32 | 1.34 | 1.25 | 1.34 | 703 | +3.08% |
| 2026-09-16 | 1.29 | 1.34 | 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 | 1.33 | 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 | 1.31 | 1.25 | 1.29 | 6K | +1.57% |
| 2026-09-01 | 1.35 | 1.38 | 1.23 | 1.27 | 7K | -8.63% |
| 2026-08-31 | 1.41 | 1.41 | 1.38 | 1.39 | 3K | -4.14% |
| 2026-08-28 | 1.49 | 1.53 | 1.39 | 1.45 | 14K | 0.00% |
| 2026-08-27 | 1.34 | 1.45 | 1.30 | 1.45 | 5K | +1.40% |
| 2026-08-26 | 1.38 | 1.43 | 1.37 | 1.43 | 8K | +1.42% |
| 2026-08-25 | 1.37 | 1.41 | 1.36 | 1.41 | 13K | -0.70% |
| 2026-08-24 | 1.39 | 1.42 | 1.31 | 1.42 | 5K | +5.19% |
| 2026-08-21 | 1.34 | 1.44 | 1.29 | 1.35 | 22K | -2.88% |
| 2026-08-20 | 1.38 | 1.39 | 1.25 | 1.39 | 15K | -4.79% |
| 2026-08-19 | 1.16 | 1.47 | 1.05 | 1.46 | 161K | +5.80% |
| 2026-08-18 | 1.38 | 1.38 | 1.37 | 1.38 | 1.53M | +5.34% |
| 2026-08-17 | 1.35 | 1.35 | 1.28 | 1.31 | 5K | +1.55% |
| 2026-08-14 | 1.30 | 1.35 | 1.29 | 1.29 | 4K | 0.00% |
| 2026-08-13 | 1.36 | 1.40 | 1.24 | 1.29 | 23K | -3.01% |
| 2026-08-12 | 1.44 | 1.46 | 1.33 | 1.33 | 3K | +0.76% |
| 2026-08-11 | 1.41 | 1.41 | 1.32 | 1.32 | 4K | 0.00% |
| 2026-08-10 | 1.45 | 1.45 | 1.26 | 1.32 | 34K | -5.04% |
| 2026-08-07 | 1.45 | 1.47 | 1.34 | 1.39 | 16K | +0.72% |
| 2026-08-06 | 1.44 | 1.44 | 1.31 | 1.38 | 12K | -4.17% |
| 2026-08-05 | 1.42 | 1.58 | 1.37 | 1.44 | 85K | -0.69% |
| 2026-08-04 | 1.55 | 1.66 | 1.44 | 1.45 | 47K | -7.05% |
| 2026-08-03 | 1.56 | 1.61 | 1.30 | 1.56 | 87K | -2.50% |
| 2026-07-31 | 1.70 | 1.77 | 1.31 | 1.60 | 81K | -6.98% |
| 2026-07-30 | 1.60 | 1.86 | 1.51 | 1.72 | 116K | +11.69% |
| 2026-07-29 | 1.24 | 1.54 | 1.18 | 1.54 | 223K | +9.22% |
| 2026-07-28 | 1.00 | 1.48 | 0.96 | 1.41 | 3.25M | +41.00% |
| 2026-07-27 | 0.80 | 1.15 | 0.73 | 1.00 | 938K | +26.10% |
| 2026-07-24 | 1.01 | 1.70 | 0.64 | 0.79 | 5.69M | -12.86% |
| 2026-07-23 | 0.95 | 0.96 | 0.91 | 0.91 | 9K | -5.21% |
| 2026-07-22 | 1.10 | 1.10 | 0.90 | 0.96 | 7K | -13.51% |
| 2026-07-21 | 1.02 | 1.16 | 0.91 | 1.11 | 78K | +11.00% |
| 2026-07-20 | 0.91 | 1.06 | 0.91 | 1.00 | 7K | +11.05% |
| 2026-07-17 | 0.97 | 0.99 | 0.82 | 0.90 | 5K | +3.51% |
| 2026-07-16 | 0.81 | 0.87 | 0.81 | 0.87 | 2K | -1.14% |
| 2026-07-15 | 0.87 | 0.88 | 0.87 | 0.88 | 2K | -9.31% |
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 -35.9% over the past year, below its 5-year annualized CAGR of -44.5%. The stock trades above 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 $2.60. Current 1-year return of -35.9% 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.