5 DAY PERFORMANCE
-40.77%
1 MONTH PERFORMANCE
-42.96%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
+11.59%
YEAR-TO-DATE PERFORMANCE
-43.38%
1 YEAR PERFORMANCE
-63.16%
ZW Data Action Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.44 | $1.31 (-9.36%) | $1.44 | $1.17 | 747 | $4.27 M |
| 09/18/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.37 | 3.61 K | $4.54 M |
| 09/17/2026 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.25 | 900 | $4.09 M |
| 09/16/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.24 | 2.95 K | $4.25 M |
| 09/15/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.23 | 3.90 K | $4.05 M |
| 09/14/2026 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.23 | 1.30 K | $4.02 M |
| 09/11/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 1.21 K | $4.02 M |
| 09/10/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 20 | $4.25 M |
| 09/09/2026 | $1.22 | $1.30 (6.56%) | $1.30 | $1.22 | 7.90 K | $4.25 M |
| 09/08/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.21 | 1.70 K | $3.95 M |
| 09/04/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.23 | 500 | $4.15 M |
| 09/03/2026 | $1.29 | $1.34 (3.88%) | $1.35 | $1.29 | 2.33 K | $4.38 M |
| 09/02/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.25 | 5.92 K | $4.22 M |
| 09/01/2026 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.26 | 7.82 K | $4.15 M |
| 08/31/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.38 | 3.31 K | $4.54 M |
| 08/28/2026 | $1.49 | $1.39 (-6.71%) | $1.54 | $1.39 | 14.74 K | $4.54 M |
| 08/27/2026 | $1.34 | $1.45 (8.21%) | $1.45 | $1.30 | 4.64 K | $4.74 M |
| 08/26/2026 | $1.38 | $1.43 (3.62%) | $1.43 | $1.36 | 18.30 K | $4.67 M |
| 08/25/2026 | $1.36 | $1.41 (3.68%) | $1.42 | $1.36 | 13.88 K | $4.61 M |
| 08/24/2026 | $1.39 | $1.42 (2.16%) | $1.42 | $1.31 | 5.05 K | $4.64 M |
| 08/21/2026 | $1.34 | $1.35 (0.75%) | $1.44 | $1.29 | 21.70 K | $4.41 M |
| 08/20/2026 | $1.38 | $1.39 (0.72%) | $1.39 | $1.25 | 15.03 K | $4.54 M |
| 08/19/2026 | $1.16 | $1.46 (25.86%) | $1.47 | $1.05 | 160.80 K | $4.77 M |
| 08/18/2026 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 1.53 M | $4.51 M |
| 08/17/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.28 | 5.00 K | $4.28 M |
| 08/14/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.29 | 3.50 K | $4.22 M |
| 08/13/2026 | $1.36 | $1.29 (-5.15%) | $1.40 | $1.24 | 23.40 K | $4.22 M |
| 08/12/2026 | $1.44 | $1.33 (-7.64%) | $1.46 | $1.33 | 3.43 K | $4.35 M |
| 08/11/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.32 | 3.55 K | $4.31 M |
| 08/10/2026 | $1.45 | $1.32 (-8.97%) | $1.45 | $1.26 | 33.91 K | $4.31 M |
| 08/07/2026 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.34 | 15.60 K | $4.54 M |
| 08/06/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.31 | 11.51 K | $4.51 M |
| 08/05/2026 | $1.42 | $1.44 (1.41%) | $1.58 | $1.37 | 84.73 K | $4.71 M |
| 08/04/2026 | $1.55 | $1.45 (-6.45%) | $1.66 | $1.44 | 46.87 K | $4.74 M |
| 08/03/2026 | $1.56 | $1.56 (0%) | $1.61 | $1.30 | 86.75 K | $5.10 M |
| 07/31/2026 | $1.70 | $1.60 (-5.88%) | $1.77 | $1.31 | 81.20 K | $5.23 M |
| 07/30/2026 | $1.60 | $1.72 (7.5%) | $1.86 | $1.51 | 115.72 K | $5.62 M |
| 07/29/2026 | $1.24 | $1.54 (24.19%) | $1.54 | $1.18 | 222.98 K | $5.03 M |
| 07/28/2026 | $1.00 | $1.41 (41.01%) | $1.48 | $0.96 | 3.25 M | $4.61 M |
| 07/27/2026 | $0.80 | $1.00 (25%) | $1.15 | $0.73 | 938.45 K | $3.27 M |
| 07/24/2026 | $1.01 | $0.79 (-21.49%) | $1.70 | $0.64 | 5.69 M | $2.59 M |
| 07/23/2026 | $0.95 | $0.91 (-4.21%) | $0.97 | $0.91 | 8.80 K | $2.97 M |
| 07/22/2026 | $1.10 | $0.96 (-12.73%) | $1.10 | $0.90 | 7.32 K | $3.14 M |
| 07/21/2026 | $1.02 | $1.11 (8.82%) | $1.16 | $0.91 | 77.50 K | $3.63 M |
| 07/20/2026 | $0.91 | $1.00 (9.88%) | $1.06 | $0.91 | 6.81 K | $3.27 M |
| 07/17/2026 | $0.97 | $0.90 (-7.16%) | $0.99 | $0.82 | 5.10 K | $2.94 M |
| 07/16/2026 | $0.81 | $0.87 (7.27%) | $0.87 | $0.81 | 1.80 K | $2.84 M |
| 07/15/2026 | $0.87 | $0.88 (1.06%) | $0.88 | $0.87 | 1.93 K | $2.88 M |
| 07/14/2026 | $0.97 | $0.97 (-0.33%) | $0.97 | $0.93 | 1.90 K | $3.17 M |
| 07/13/2026 | $1.02 | $0.97 (-4.73%) | $1.02 | $0.93 | 10.73 K | $3.18 M |
| 07/10/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $0.96 | 5.64 K | $3.40 M |
| 07/09/2026 | $0.99 | $1.03 (4.03%) | $1.16 | $0.92 | 205.20 K | $3.37 M |
| 07/08/2026 | $0.98 | $1.00 (2.04%) | $1.02 | $0.98 | 3.04 K | $3.27 M |
| 07/07/2026 | $0.98 | $0.99 (0.62%) | $0.99 | $0.98 | 2.80 K | $3.22 M |
| 07/06/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 12.94 K | $3.40 M |
| 07/02/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 19.15 K | $3.37 M |
| 07/01/2026 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.07 | 25.80 K | $3.50 M |
| 06/30/2026 | $1.02 | $1.21 (18.63%) | $1.25 | $0.94 | 181.45 K | $3.95 M |
| 06/29/2026 | $0.90 | $1.21 (35.04%) | $1.42 | $0.90 | 3.92 M | $3.95 M |
| 06/26/2026 | $0.90 | $0.92 (2.48%) | $0.92 | $0.90 | 1.18 K | $3.01 M |
| 06/25/2026 | $0.91 | $0.94 (3.01%) | $0.94 | $0.91 | 2.16 K | $3.07 M |
| 06/24/2026 | $0.92 | $0.96 (3.85%) | $0.96 | $0.90 | 5.00 K | $3.14 M |
| 06/23/2026 | $0.91 | $0.97 (6.59%) | $1.03 | $0.91 | 10.20 K | $3.17 M |
| 06/22/2026 | $0.92 | $0.96 (4.23%) | $1.00 | $0.91 | 9.52 K | $3.13 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.
