CNET(CNET)
CNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $0.81 | $0.87 | $0.81 | $0.87 | 1,779 |
| 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 |
| 6/2/2026 | $0.76 | $0.76 | $0.67 | $0.75 | 3,445 |
| 6/1/2026 | $0.68 | $0.71 | $0.67 | $0.71 | 3,213 |
| 5/29/2026 | $0.73 | $0.73 | $0.67 | $0.67 | 6,109 |
| 5/28/2026 | $0.68 | $0.77 | $0.65 | $0.70 | 11,239 |
| 5/27/2026 | $0.78 | $0.78 | $0.74 | $0.76 | 1,013 |
| 5/26/2026 | $0.73 | $0.73 | $0.72 | $0.72 | 3,200 |
| 5/22/2026 | $0.66 | $0.72 | $0.66 | $0.72 | 2,800 |
| 5/21/2026 | $0.71 | $0.73 | $0.71 | $0.72 | 4,238 |
| 5/20/2026 | $0.65 | $0.70 | $0.65 | $0.67 | 10,341 |
| 5/19/2026 | $0.76 | $0.76 | $0.65 | $0.65 | 4,200 |
| 5/18/2026 | $0.78 | $0.80 | $0.71 | $0.75 | 10,188 |
| 5/15/2026 | $0.79 | $0.80 | $0.69 | $0.73 | 9,400 |
| 5/14/2026 | $0.76 | $0.77 | $0.73 | $0.76 | 10,000 |
| 5/13/2026 | $0.75 | $0.80 | $0.70 | $0.76 | 9,986 |
| 5/12/2026 | $0.75 | $0.80 | $0.65 | $0.69 | 11,538 |
| 5/11/2026 | $0.67 | $0.79 | $0.65 | $0.73 | 19,900 |
| 5/8/2026 | $0.75 | $0.75 | $0.73 | $0.75 | 26,812 |
| 5/7/2026 | $0.70 | $0.71 | $0.70 | $0.70 | 6,000 |
| 5/6/2026 | $0.74 | $0.75 | $0.74 | $0.75 | 2,200 |
| 5/5/2026 | $0.71 | $0.75 | $0.71 | $0.75 | 14,336 |
| 5/4/2026 | $0.74 | $0.74 | $0.69 | $0.69 | 3,100 |
| 5/1/2026 | $0.72 | $0.75 | $0.72 | $0.72 | 3,305 |
| 4/30/2026 | $0.75 | $0.75 | $0.74 | $0.74 | 1,245 |
| 4/29/2026 | $0.77 | $0.77 | $0.67 | $0.77 | 4,924 |
| 4/28/2026 | $0.73 | $0.77 | $0.73 | $0.73 | 6,714 |
| 4/27/2026 | $0.77 | $0.77 | $0.72 | $0.76 | 1,136 |
| 4/24/2026 | $0.71 | $0.75 | $0.71 | $0.75 | 4,645 |
| 4/23/2026 | $0.77 | $0.77 | $0.71 | $0.71 | 1,289 |
| 4/22/2026 | $0.78 | $0.78 | $0.70 | $0.77 | 4,200 |
| 4/21/2026 | $0.77 | $0.77 | $0.70 | $0.73 | 5,005 |
| 4/20/2026 | $0.77 | $0.77 | $0.74 | $0.74 | 1,100 |
| 4/17/2026 | $0.72 | $0.75 | $0.72 | $0.75 | 14,841 |