CNET(CNET)
CNET
$1.35—Stale · unknown old
NASDAQ • Last print unknown ago
$1.35—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $1.38 | $1.47 | $1.34 | $1.35 | 2,757 |
| 8/31/2026 | $1.41 | $1.41 | $1.38 | $1.39 | 3,305 |
| 8/28/2026 | $1.49 | $1.54 | $1.39 | $1.39 | 14,738 |
| 8/27/2026 | $1.34 | $1.45 | $1.30 | $1.45 | 4,637 |
| 8/26/2026 | $1.38 | $1.43 | $1.36 | $1.43 | 18,300 |
| 8/25/2026 | $1.36 | $1.42 | $1.36 | $1.41 | 13,878 |
| 8/24/2026 | $1.39 | $1.42 | $1.31 | $1.42 | 5,048 |
| 8/21/2026 | $1.34 | $1.44 | $1.29 | $1.35 | 21,700 |
| 8/20/2026 | $1.38 | $1.39 | $1.25 | $1.39 | 15,033 |
| 8/19/2026 | $1.16 | $1.47 | $1.05 | $1.46 | 160,800 |
| 8/18/2026 | $1.38 | $1.38 | $1.37 | $1.38 | 1.53M |
| 8/17/2026 | $1.35 | $1.35 | $1.28 | $1.31 | 5,000 |
| 8/14/2026 | $1.30 | $1.35 | $1.29 | $1.29 | 3,500 |
| 8/13/2026 | $1.36 | $1.40 | $1.24 | $1.29 | 23,400 |
| 8/12/2026 | $1.44 | $1.46 | $1.33 | $1.33 | 3,426 |
| 8/11/2026 | $1.41 | $1.41 | $1.32 | $1.32 | 3,548 |
| 8/10/2026 | $1.45 | $1.45 | $1.26 | $1.32 | 33,912 |
| 8/7/2026 | $1.45 | $1.47 | $1.34 | $1.39 | 15,600 |
| 8/6/2026 | $1.44 | $1.44 | $1.31 | $1.38 | 11,512 |
| 8/5/2026 | $1.42 | $1.58 | $1.37 | $1.44 | 84,732 |
| 8/4/2026 | $1.55 | $1.66 | $1.44 | $1.45 | 46,869 |
| 8/3/2026 | $1.56 | $1.61 | $1.30 | $1.56 | 86,753 |
| 7/31/2026 | $1.70 | $1.77 | $1.31 | $1.60 | 81,200 |
| 7/30/2026 | $1.60 | $1.86 | $1.51 | $1.72 | 115,719 |
| 7/29/2026 | $1.24 | $1.54 | $1.18 | $1.54 | 222,975 |
| 7/28/2026 | $1.00 | $1.48 | $0.96 | $1.41 | 3.25M |
| 7/27/2026 | $0.80 | $1.15 | $0.73 | $1.00 | 938,451 |
| 7/24/2026 | $1.01 | $1.70 | $0.64 | $0.79 | 5.69M |
| 7/23/2026 | $0.95 | $0.96 | $0.91 | $0.91 | 8,800 |
| 7/22/2026 | $1.10 | $1.10 | $0.90 | $0.96 | 7,317 |
| 7/21/2026 | $1.02 | $1.16 | $0.91 | $1.11 | 77,500 |
| 7/20/2026 | $0.91 | $1.06 | $0.91 | $1.00 | 6,808 |
| 7/17/2026 | $0.97 | $0.99 | $0.82 | $0.90 | 5,100 |
| 7/16/2026 | $0.81 | $0.87 | $0.81 | $0.87 | 1,800 |
| 7/15/2026 | $0.87 | $0.88 | $0.87 | $0.88 | 1,926 |
| 7/14/2026 | $0.97 | $0.97 | $0.93 | $0.97 | 1,900 |
| 7/13/2026 | $1.02 | $1.02 | $0.93 | $0.97 | 10,726 |
| 7/10/2026 | $1.03 | $1.04 | $0.96 | $1.04 | 5,643 |
| 7/9/2026 | $0.99 | $1.16 | $0.92 | $1.03 | 205,200 |
| 7/8/2026 | $0.98 | $1.02 | $0.98 | $1.00 | 3,042 |
| 7/7/2026 | $0.98 | $0.99 | $0.98 | $0.99 | 2,800 |
| 7/6/2026 | $1.09 | $1.09 | $1.03 | $1.04 | 12,942 |
| 7/2/2026 | $1.07 | $1.07 | $1.03 | $1.03 | 19,145 |
| 7/1/2026 | $1.14 | $1.18 | $1.07 | $1.07 | 25,800 |
| 6/30/2026 | $1.02 | $1.25 | $0.94 | $1.21 | 181,445 |
| 6/29/2026 | $0.90 | $1.42 | $0.90 | $1.21 | 3.92M |
| 6/26/2026 | $0.90 | $0.92 | $0.90 | $0.92 | 1,182 |
| 6/25/2026 | $0.91 | $0.94 | $0.91 | $0.94 | 2,157 |
| 6/24/2026 | $0.92 | $0.96 | $0.90 | $0.96 | 5,000 |
| 6/23/2026 | $0.91 | $1.03 | $0.91 | $0.97 | 10,200 |
| 6/22/2026 | $0.92 | $1.00 | $0.91 | $0.96 | 9,518 |
| 6/18/2026 | $0.92 | $1.00 | $0.91 | $1.00 | 3,853 |
| 6/17/2026 | $0.92 | $0.95 | $0.90 | $0.95 | 4,427 |
| 6/16/2026 | $0.97 | $1.07 | $0.91 | $0.99 | 29,333 |
| 6/15/2026 | $0.98 | $1.10 | $0.98 | $1.07 | 59,357 |
| 6/12/2026 | $0.98 | $1.05 | $0.94 | $1.04 | 32,019 |
| 6/11/2026 | $0.88 | $1.06 | $0.82 | $1.04 | 199,507 |
| 6/10/2026 | $0.76 | $1.50 | $0.70 | $1.08 | 2.73M |
| 6/9/2026 | $0.75 | $1.39 | $0.60 | $0.74 | 5.45M |
| 6/8/2026 | $0.67 | $0.74 | $0.65 | $0.71 | 3.47M |
| 6/5/2026 | $0.67 | $0.68 | $0.67 | $0.67 | 1,230 |
| 6/4/2026 | $0.65 | $0.74 | $0.65 | $0.72 | 2,300 |
| 6/3/2026 | $0.75 | $0.75 | $0.75 | $0.75 | 797 |