5 DAY PERFORMANCE
-23.00%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+13.07%
6 MONTH PERFORMANCE
-38.89%
YEAR-TO-DATE PERFORMANCE
-43.38%
1 YEAR PERFORMANCE
-42.96%
ZW Data Action Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.92 | $0.96 (4.23%) | $1.00 | $0.91 | 9.52 K | $3.13 M |
| 06/18/2026 | $0.92 | $1.00 (8.7%) | $1.00 | $0.91 | 3.85 K | $3.27 M |
| 06/17/2026 | $0.92 | $0.95 (3.63%) | $0.95 | $0.90 | 4.43 K | $3.11 M |
| 06/16/2026 | $0.97 | $0.99 (2.11%) | $1.07 | $0.91 | 29.33 K | $3.24 M |
| 06/15/2026 | $0.98 | $1.07 (9.17%) | $1.10 | $0.98 | 59.36 K | $3.50 M |
| 06/12/2026 | $0.98 | $1.04 (6.12%) | $1.05 | $0.94 | 32.02 K | $3.40 M |
| 06/11/2026 | $0.88 | $1.04 (17.53%) | $1.06 | $0.82 | 199.51 K | $3.40 M |
| 06/10/2026 | $0.76 | $1.08 (42.39%) | $1.50 | $0.70 | 2.73 M | $3.53 M |
| 06/09/2026 | $0.75 | $0.75 (-0.67%) | $1.39 | $0.60 | 5.45 M | $2.43 M |
| 06/08/2026 | $0.67 | $0.71 (6.01%) | $0.74 | $0.65 | 3.47 M | $2.32 M |
| 06/05/2026 | $0.67 | $0.67 (0%) | $0.68 | $0.67 | 1.23 K | $2.19 M |
| 06/04/2026 | $0.65 | $0.72 (10.21%) | $0.74 | $0.65 | 2.30 K | $2.35 M |
| 06/03/2026 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 797 | $2.45 M |
| 06/02/2026 | $0.76 | $0.75 (-1.19%) | $0.76 | $0.67 | 3.45 K | $2.45 M |
| 06/01/2026 | $0.68 | $0.71 (4.88%) | $0.71 | $0.67 | 3.21 K | $2.33 M |
| 05/29/2026 | $0.74 | $0.67 (-8.84%) | $0.74 | $0.67 | 6.11 K | $2.19 M |
| 05/28/2026 | $0.68 | $0.71 (3.68%) | $0.77 | $0.65 | 11.24 K | $2.30 M |
| 05/27/2026 | $0.78 | $0.76 (-1.87%) | $0.78 | $0.74 | 1.01 K | $2.49 M |
| 05/26/2026 | $0.73 | $0.72 (-1.78%) | $0.73 | $0.72 | 3.20 K | $2.34 M |
| 05/22/2026 | $0.66 | $0.72 (9.04%) | $0.72 | $0.66 | 2.80 K | $2.35 M |
| 05/21/2026 | $0.71 | $0.72 (1.14%) | $0.73 | $0.71 | 4.24 K | $2.35 M |
| 05/20/2026 | $0.65 | $0.67 (3.06%) | $0.70 | $0.65 | 10.34 K | $2.19 M |
| 05/19/2026 | $0.76 | $0.65 (-14.45%) | $0.76 | $0.65 | 4.20 K | $2.12 M |
| 05/18/2026 | $0.78 | $0.75 (-3.88%) | $0.80 | $0.71 | 10.19 K | $2.45 M |
| 05/15/2026 | $0.79 | $0.73 (-7.53%) | $0.80 | $0.69 | 9.40 K | $2.39 M |
| 05/14/2026 | $0.76 | $0.76 (-0.46%) | $0.77 | $0.74 | 10.00 K | $2.47 M |
| 05/13/2026 | $0.75 | $0.76 (1.17%) | $0.80 | $0.70 | 9.99 K | $2.48 M |
| 05/12/2026 | $0.75 | $0.70 (-7.33%) | $0.80 | $0.65 | 11.54 K | $2.27 M |
| 05/11/2026 | $0.67 | $0.73 (8.96%) | $0.79 | $0.65 | 19.90 K | $2.39 M |
| 05/08/2026 | $0.75 | $0.75 (-0.32%) | $0.75 | $0.73 | 26.81 K | $2.44 M |
| 05/07/2026 | $0.70 | $0.70 (-0.61%) | $0.71 | $0.70 | 6.00 K | $2.29 M |
| 05/06/2026 | $0.74 | $0.75 (1.03%) | $0.75 | $0.74 | 2.20 K | $2.44 M |
| 05/05/2026 | $0.71 | $0.75 (5.04%) | $0.75 | $0.71 | 14.34 K | $2.45 M |
| 05/04/2026 | $0.74 | $0.69 (-7.13%) | $0.74 | $0.69 | 3.10 K | $2.26 M |
| 05/01/2026 | $0.72 | $0.72 (0.84%) | $0.75 | $0.72 | 3.31 K | $2.37 M |
| 04/30/2026 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.74 | 1.25 K | $2.42 M |
| 04/29/2026 | $0.77 | $0.77 (-0.01%) | $0.77 | $0.67 | 4.92 K | $2.50 M |
| 04/28/2026 | $0.73 | $0.73 (0.1%) | $0.77 | $0.73 | 6.71 K | $2.39 M |
| 04/27/2026 | $0.77 | $0.76 (-0.65%) | $0.77 | $0.72 | 1.14 K | $2.48 M |
| 04/24/2026 | $0.71 | $0.75 (6.04%) | $0.75 | $0.71 | 4.65 K | $2.45 M |
| 04/23/2026 | $0.77 | $0.71 (-7.44%) | $0.77 | $0.71 | 1.29 K | $2.33 M |
| 04/22/2026 | $0.78 | $0.77 (-1.42%) | $0.78 | $0.71 | 4.20 K | $2.50 M |
| 04/21/2026 | $0.77 | $0.73 (-4.68%) | $0.77 | $0.70 | 5.01 K | $2.40 M |
| 04/20/2026 | $0.77 | $0.74 (-3.36%) | $0.77 | $0.74 | 1.10 K | $2.42 M |
| 04/17/2026 | $0.72 | $0.75 (3.93%) | $0.75 | $0.72 | 14.84 K | $2.45 M |
| 04/16/2026 | $0.73 | $0.78 (7.59%) | $0.79 | $0.67 | 46.70 K | $2.55 M |
| 04/15/2026 | $0.70 | $0.73 (4.17%) | $0.80 | $0.70 | 36.45 K | $2.38 M |
| 04/14/2026 | $0.68 | $0.70 (3.49%) | $0.73 | $0.68 | 9.70 K | $2.30 M |
| 04/13/2026 | $0.68 | $0.69 (0.72%) | $0.74 | $0.67 | 6.01 K | $2.24 M |
| 04/10/2026 | $0.73 | $0.74 (0.84%) | $0.75 | $0.72 | 12.21 K | $2.41 M |
| 04/09/2026 | $0.70 | $0.72 (2.83%) | $0.72 | $0.70 | 2.11 K | $2.34 M |
| 04/08/2026 | $0.67 | $0.67 (0%) | $0.70 | $0.67 | 2.82 K | $2.20 M |
| 04/07/2026 | $0.72 | $0.71 (-2.57%) | $0.74 | $0.67 | 4.55 K | $2.31 M |
| 04/06/2026 | $0.72 | $0.74 (2.97%) | $0.74 | $0.65 | 2.60 K | $2.42 M |
| 04/02/2026 | $0.81 | $0.73 (-9.99%) | $0.81 | $0.72 | 6.41 K | $2.37 M |
| 04/01/2026 | $0.57 | $0.79 (38.59%) | $0.83 | $0.57 | 33.00 K | $2.58 M |
| 03/31/2026 | $0.73 | $0.69 (-5.65%) | $0.73 | $0.67 | 4.34 K | $2.26 M |
| 03/30/2026 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 627 | $2.22 M |
| 03/27/2026 | $0.66 | $0.68 (3.03%) | $0.74 | $0.65 | 9.08 K | $2.22 M |
| 03/26/2026 | $0.71 | $0.68 (-5.2%) | $0.75 | $0.65 | 6.30 K | $2.21 M |
| 03/25/2026 | $0.74 | $0.75 (1.42%) | $0.75 | $0.73 | 2.30 K | $2.45 M |
| 03/24/2026 | $0.68 | $0.73 (6.8%) | $0.78 | $0.65 | 15.90 K | $2.38 M |
| 03/23/2026 | $0.70 | $0.68 (-2.71%) | $0.75 | $0.68 | 10.15 K | $2.23 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.
