5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-16.32%
6 MONTH PERFORMANCE
-59.26%
YEAR-TO-DATE PERFORMANCE
-43.38%
1 YEAR PERFORMANCE
-52.17%
ZW Data Action Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.74 | $0.75 (1.04%) | $0.76 | $0.74 | 1.90 K | $2.03 M |
| 05/05/2026 | $0.71 | $0.75 (5.04%) | $0.75 | $0.71 | 14.34 K | $1.99 M |
| 05/04/2026 | $0.74 | $0.69 (-7.13%) | $0.74 | $0.69 | 3.10 K | $1.83 M |
| 05/01/2026 | $0.72 | $0.72 (0.84%) | $0.75 | $0.72 | 3.31 K | $1.92 M |
| 04/30/2026 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.74 | 1.25 K | $1.97 M |
| 04/29/2026 | $0.77 | $0.77 (-0.01%) | $0.77 | $0.67 | 4.92 K | $2.03 M |
| 04/28/2026 | $0.73 | $0.73 (0.1%) | $0.77 | $0.73 | 6.71 K | $1.94 M |
| 04/27/2026 | $0.77 | $0.76 (-0.65%) | $0.77 | $0.72 | 1.14 K | $2.02 M |
| 04/24/2026 | $0.71 | $0.75 (6.04%) | $0.75 | $0.71 | 4.65 K | $1.99 M |
| 04/23/2026 | $0.77 | $0.71 (-7.44%) | $0.77 | $0.71 | 1.29 K | $1.89 M |
| 04/22/2026 | $0.78 | $0.77 (-1.42%) | $0.78 | $0.71 | 4.20 K | $2.03 M |
| 04/21/2026 | $0.77 | $0.73 (-4.68%) | $0.77 | $0.70 | 5.01 K | $1.95 M |
| 04/20/2026 | $0.77 | $0.74 (-3.36%) | $0.77 | $0.74 | 1.10 K | $1.96 M |
| 04/17/2026 | $0.72 | $0.75 (3.93%) | $0.75 | $0.72 | 14.84 K | $1.99 M |
| 04/16/2026 | $0.73 | $0.78 (7.59%) | $0.79 | $0.67 | 46.70 K | $2.07 M |
| 04/15/2026 | $0.70 | $0.73 (4.17%) | $0.80 | $0.70 | 36.45 K | $1.94 M |
| 04/14/2026 | $0.68 | $0.70 (3.49%) | $0.73 | $0.68 | 9.70 K | $1.87 M |
| 04/13/2026 | $0.68 | $0.69 (0.72%) | $0.74 | $0.67 | 6.01 K | $1.82 M |
| 04/10/2026 | $0.73 | $0.74 (0.84%) | $0.75 | $0.72 | 12.21 K | $1.96 M |
| 04/09/2026 | $0.70 | $0.72 (2.83%) | $0.72 | $0.70 | 2.11 K | $1.90 M |
| 04/08/2026 | $0.67 | $0.67 (0%) | $0.70 | $0.67 | 2.82 K | $1.79 M |
| 04/07/2026 | $0.72 | $0.71 (-2.57%) | $0.74 | $0.67 | 4.55 K | $1.87 M |
| 04/06/2026 | $0.72 | $0.74 (2.97%) | $0.74 | $0.65 | 2.60 K | $1.97 M |
| 04/02/2026 | $0.81 | $0.73 (-9.99%) | $0.81 | $0.72 | 6.41 K | $1.93 M |
| 04/01/2026 | $0.57 | $0.79 (38.59%) | $0.83 | $0.57 | 33.00 K | $2.10 M |
| 03/31/2026 | $0.73 | $0.69 (-5.65%) | $0.73 | $0.67 | 4.34 K | $1.84 M |
| 03/30/2026 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 627 | $1.81 M |
| 03/27/2026 | $0.66 | $0.68 (3.03%) | $0.74 | $0.65 | 9.08 K | $1.81 M |
| 03/26/2026 | $0.71 | $0.68 (-5.2%) | $0.75 | $0.65 | 6.30 K | $1.61 M |
| 03/25/2026 | $0.74 | $0.75 (1.42%) | $0.75 | $0.73 | 2.30 K | $1.79 M |
| 03/24/2026 | $0.68 | $0.73 (6.8%) | $0.78 | $0.65 | 15.90 K | $1.73 M |
| 03/23/2026 | $0.70 | $0.68 (-2.71%) | $0.75 | $0.68 | 10.15 K | $1.62 M |
| 03/20/2026 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.68 | 1.10 K | $1.64 M |
| 03/19/2026 | $0.72 | $0.72 (0.69%) | $0.74 | $0.68 | 6.34 K | $1.72 M |
| 03/18/2026 | $0.75 | $0.72 (-3.49%) | $0.75 | $0.72 | 2.75 K | $1.72 M |
| 03/17/2026 | $0.74 | $0.78 (6.34%) | $0.78 | $0.73 | 4.40 K | $1.87 M |
| 03/16/2026 | $0.68 | $0.72 (5.07%) | $0.76 | $0.68 | 18.94 K | $1.70 M |
| 03/13/2026 | $0.68 | $0.75 (10.26%) | $0.80 | $0.68 | 4.42 K | $1.79 M |
| 03/12/2026 | $0.83 | $0.80 (-4.45%) | $0.83 | $0.68 | 25.56 K | $1.90 M |
| 03/11/2026 | $0.70 | $0.74 (6.39%) | $0.77 | $0.70 | 9.23 K | $1.78 M |
| 03/10/2026 | $0.77 | $0.77 (0.32%) | $0.77 | $0.77 | 2.90 K | $1.85 M |
| 03/09/2026 | $0.72 | $0.77 (8.1%) | $0.77 | $0.72 | 16.42 K | $1.85 M |
| 03/06/2026 | $0.69 | $0.71 (2.84%) | $0.81 | $0.69 | 16.20 K | $1.69 M |
| 03/05/2026 | $0.73 | $0.74 (0.82%) | $0.74 | $0.70 | 6.50 K | $1.75 M |
| 03/04/2026 | $0.77 | $0.74 (-3.21%) | $0.77 | $0.70 | 26.00 K | $1.78 M |
| 03/03/2026 | $0.77 | $0.77 (0%) | $0.77 | $0.75 | 5.20 K | $1.84 M |
| 03/02/2026 | $0.80 | $0.78 (-2.29%) | $0.81 | $0.75 | 7.64 K | $1.86 M |
| 02/27/2026 | $0.82 | $0.82 (-0.27%) | $0.84 | $0.75 | 29.10 K | $1.95 M |
| 02/26/2026 | $0.82 | $0.84 (2.61%) | $0.88 | $0.80 | 123.82 K | $2.01 M |
| 02/25/2026 | $0.81 | $0.82 (1%) | $0.84 | $0.78 | 10.41 K | $1.96 M |
| 02/24/2026 | $0.75 | $0.81 (8.29%) | $0.82 | $0.75 | 9.33 K | $1.94 M |
| 02/23/2026 | $0.82 | $0.82 (-0.6%) | $0.84 | $0.78 | 18.21 K | $1.95 M |
| 02/20/2026 | $0.81 | $0.85 (4.7%) | $0.85 | $0.81 | 11.02 K | $2.02 M |
| 02/19/2026 | $0.86 | $0.85 (-0.61%) | $0.86 | $0.78 | 32.03 K | $2.03 M |
| 02/18/2026 | $0.85 | $0.86 (0.98%) | $0.86 | $0.78 | 50.30 K | $2.05 M |
| 02/17/2026 | $0.82 | $0.86 (4.51%) | $0.86 | $0.71 | 95.30 K | $2.04 M |
| 02/13/2026 | $0.72 | $0.85 (17.42%) | $0.85 | $0.71 | 116.80 K | $2.02 M |
| 02/12/2026 | $0.75 | $0.74 (-0.63%) | $0.80 | $0.70 | 97.50 K | $1.77 M |
| 02/11/2026 | $0.90 | $0.81 (-10.24%) | $0.90 | $0.73 | 635.40 K | $1.93 M |
| 02/10/2026 | $0.70 | $1.04 (48.93%) | $1.08 | $0.61 | 22.32 M | $2.48 M |
| 02/09/2026 | $0.84 | $0.69 (-17.62%) | $0.90 | $0.60 | 126.00 K | $1.65 M |
| 02/06/2026 | $0.89 | $0.92 (2.83%) | $0.99 | $0.83 | 11.71 K | $2.19 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.
