5 DAY PERFORMANCE
-51.88%
1 MONTH PERFORMANCE
-25.96%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-16.32%
YEAR-TO-DATE PERFORMANCE
-43.38%
1 YEAR PERFORMANCE
-40.77%
ZW Data Action Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
