5 DAY PERFORMANCE
+6.98%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
+15.55%
6 MONTH PERFORMANCE
+70.37%
YEAR-TO-DATE PERFORMANCE
-3.16%
1 YEAR PERFORMANCE
-63.20%
AirNet Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.55 | $0.68 (23.64%) | $0.74 | $0.52 | 1.09 M | $5.46 M |
| 03/12/2025 | $0.45 | $0.56 (23.37%) | $0.56 | $0.43 | 326,400 | $4.48 M |
| 03/11/2025 | $0.41 | $0.42 (1.82%) | $0.45 | $0.41 | 11,013 | $3.33 M |
| 03/10/2025 | $0.48 | $0.42 (-12.48%) | $0.48 | $0.41 | 33,535 | $3.37 M |
| 03/07/2025 | $0.46 | $0.43 (-5.49%) | $0.46 | $0.42 | 9,900 | $3.46 M |
| 03/06/2025 | $0.45 | $0.42 (-6.6%) | $0.47 | $0.42 | 32,042 | $3.37 M |
| 03/05/2025 | $0.41 | $0.40 (-1.95%) | $0.49 | $0.40 | 109,976 | $3.23 M |
| 03/04/2025 | $0.42 | $0.41 (-1.2%) | $0.43 | $0.41 | 8,254 | $3.29 M |
| 03/03/2025 | $0.49 | $0.44 (-10.2%) | $0.54 | $0.39 | 130,300 | $3.54 M |
| 02/28/2025 | $0.49 | $0.49 (0.57%) | $0.50 | $0.48 | 16,154 | $3.96 M |
| 02/27/2025 | $0.49 | $0.51 (4.08%) | $0.51 | $0.49 | 15,604 | $4.10 M |
| 02/26/2025 | $0.48 | $0.50 (4.17%) | $0.52 | $0.48 | 10,628 | $4.02 M |
| 02/25/2025 | $0.51 | $0.49 (-3.62%) | $0.52 | $0.49 | 39,604 | $3.96 M |
| 02/24/2025 | $0.50 | $0.55 (10%) | $0.55 | $0.49 | 74,502 | $4.42 M |
| 02/21/2025 | $0.51 | $0.54 (5.04%) | $0.55 | $0.50 | 138,600 | $4.34 M |
| 02/20/2025 | $0.49 | $0.52 (5.81%) | $0.54 | $0.49 | 17,864 | $4.17 M |
| 02/19/2025 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.49 | 89,800 | $3.94 M |
| 02/18/2025 | $0.54 | $0.49 (-8.37%) | $0.58 | $0.47 | 199,536 | $3.98 M |
| 02/14/2025 | $0.48 | $0.54 (13.66%) | $0.55 | $0.46 | 482,740 | $4.34 M |
| 02/13/2025 | $0.44 | $0.44 (1.52%) | $0.45 | $0.42 | 1.09 M | $3.55 M |
| 02/12/2025 | $0.45 | $0.45 (0.45%) | $0.45 | $0.43 | 25,909 | $3.62 M |
| 02/11/2025 | $0.46 | $0.43 (-6.75%) | $0.46 | $0.43 | 48,800 | $3.42 M |
| 02/10/2025 | $0.46 | $0.46 (-0.87%) | $0.46 | $0.45 | 31,243 | $3.66 M |
| 02/07/2025 | $0.45 | $0.45 (-0.4%) | $0.45 | $0.45 | 4,511 | $3.60 M |
| 02/06/2025 | $0.47 | $0.45 (-4.07%) | $0.47 | $0.45 | 20,820 | $3.62 M |
| 02/05/2025 | $0.45 | $0.45 (-0.24%) | $0.45 | $0.45 | 6,472 | $3.61 M |
| 02/04/2025 | $0.45 | $0.45 (-0.44%) | $0.46 | $0.45 | 12,100 | $3.60 M |
| 02/03/2025 | $0.45 | $0.45 (1.34%) | $0.46 | $0.45 | 12,380 | $3.65 M |
| 01/31/2025 | $0.44 | $0.47 (5.86%) | $0.47 | $0.44 | 24,500 | $3.78 M |
| 01/30/2025 | $0.45 | $0.44 (-1.79%) | $0.45 | $0.44 | 55,900 | $3.54 M |
| 01/29/2025 | $0.44 | $0.45 (2.48%) | $0.45 | $0.44 | 33,000 | $3.61 M |
| 01/28/2025 | $0.45 | $0.45 (0.22%) | $0.45 | $0.44 | 14,400 | $3.62 M |
| 01/27/2025 | $0.44 | $0.44 (-1.02%) | $0.46 | $0.42 | 15,143 | $3.52 M |
| 01/24/2025 | $0.47 | $0.46 (-1.8%) | $0.47 | $0.43 | 37,346 | $3.72 M |
| 01/23/2025 | $0.45 | $0.45 (0%) | $0.46 | $0.44 | 24,349 | $3.58 M |
| 01/22/2025 | $0.45 | $0.45 (0.29%) | $0.49 | $0.44 | 60,828 | $3.64 M |
| 01/21/2025 | $0.48 | $0.47 (-1.67%) | $0.48 | $0.47 | 20,448 | $3.79 M |
| 01/17/2025 | $0.44 | $0.47 (6.14%) | $0.47 | $0.44 | 41,206 | $3.75 M |
| 01/16/2025 | $0.46 | $0.44 (-3.7%) | $0.46 | $0.44 | 2,701 | $3.54 M |
| 01/15/2025 | $0.44 | $0.46 (4.34%) | $0.47 | $0.44 | 26,814 | $3.67 M |
| 01/14/2025 | $0.44 | $0.44 (-0.45%) | $0.44 | $0.42 | 14,272 | $3.52 M |
| 01/13/2025 | $0.44 | $0.44 (0.48%) | $0.47 | $0.42 | 63,100 | $3.54 M |
| 01/10/2025 | $0.47 | $0.47 (0.54%) | $0.48 | $0.44 | 34,045 | $3.76 M |
| 01/08/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.44 | 14,100 | $3.86 M |
| 01/07/2025 | $0.49 | $0.49 (-0.29%) | $0.49 | $0.42 | 111,704 | $3.92 M |
| 01/06/2025 | $0.49 | $0.46 (-7.33%) | $0.49 | $0.46 | 14,287 | $3.68 M |
| 01/03/2025 | $0.49 | $0.49 (0.41%) | $0.50 | $0.47 | 96,300 | $3.94 M |
| 01/02/2025 | $0.48 | $0.47 (-2.32%) | $0.48 | $0.45 | 36,720 | $3.75 M |
| 12/31/2024 | $0.49 | $0.48 (-3.06%) | $0.49 | $0.43 | 59,791 | $3.82 M |
| 12/30/2024 | $0.41 | $0.48 (16.1%) | $0.50 | $0.41 | 189,302 | $3.82 M |
| 12/27/2024 | $0.40 | $0.41 (2.25%) | $0.41 | $0.37 | 55,809 | $3.29 M |
| 12/26/2024 | $0.38 | $0.39 (2.29%) | $0.42 | $0.35 | 76,800 | $3.12 M |
| 12/24/2024 | $0.40 | $0.39 (-2.52%) | $0.40 | $0.38 | 25,414 | $3.13 M |
| 12/23/2024 | $0.40 | $0.41 (1.75%) | $0.42 | $0.38 | 82,864 | $3.27 M |
| 12/20/2024 | $0.41 | $0.40 (-2.58%) | $0.44 | $0.39 | 20,334 | $3.18 M |
| 12/19/2024 | $0.42 | $0.40 (-5.66%) | $0.44 | $0.40 | 38,555 | $3.22 M |
| 12/18/2024 | $0.42 | $0.44 (4.7%) | $0.47 | $0.40 | 13,600 | $3.51 M |
| 12/17/2024 | $0.51 | $0.44 (-13.71%) | $0.51 | $0.39 | 136,400 | $3.54 M |
| 12/16/2024 | $0.38 | $0.50 (31.58%) | $0.51 | $0.38 | 270,500 | $4.02 M |
| 12/13/2024 | $0.41 | $0.40 (-3.21%) | $0.42 | $0.37 | 73,200 | $3.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
