CNET | ZW DATA ACTION | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ZW DATA ACTION (CNET)

NASDAQ

$1.63+$0.02 (+1.56%)

Price as of Oct 02, 2026 7:43 PM EDT

$5.9M
Market Cap
-37.25%
1-Year Change
Advertising Agencies
Industry

1 Month
+24.03%

Low Price$1.21

High Price$2.05
3 Months
+54.95%

Low Price$0.79

High Price$2.05
1 Year
-37.25%

Low Price$0.65

High Price$2.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	1.83	1.83	1.60	1.60	-13.98%	44,917
10/01/2026	1.80	2.00	1.75	1.86	+6.90%	43,008
09/30/2026	2.03	2.22	1.74	1.74	-15.12%	55,885
09/29/2026	1.97	2.29	1.93	2.05	+0.49%	150,776
09/28/2026	1.90	2.32	1.75	2.04	+10.27%	760,277
09/25/2026	1.74	2.87	1.53	1.85	+35.04%	26,627,470
09/24/2026	1.29	1.43	1.29	1.37	+4.58%	1,699
09/22/2026	1.31	1.31	1.31	1.31	0.00%	583
09/21/2026	1.44	1.44	1.22	1.31	-5.76%	2,002
09/18/2026	1.37	1.39	1.37	1.39	+10.76%	3,609
09/17/2026	1.31	1.32	1.26	1.26	-3.46%	872
09/16/2026	1.30	1.30	1.24	1.30	+4.84%	2,948
09/15/2026	1.25	1.29	1.23	1.24	+0.81%	3,868
09/14/2026	1.27	1.30	1.23	1.23	+0.19%	1,255
09/11/2026	1.23	1.23	1.23	1.23	-5.56%	1,210
09/09/2026	1.22	1.30	1.22	1.30	+7.44%	7,898
09/08/2026	1.26	1.26	1.21	1.21	-4.72%	1,683
09/04/2026	1.25	1.27	1.23	1.27	-5.22%	499
09/03/2026	1.29	1.35	1.29	1.34	+3.88%	2,328
09/02/2026	1.27	1.29	1.25	1.29	+1.57%	5,920
09/01/2026	1.38	1.38	1.26	1.27	-8.30%	7,820
08/31/2026	1.41	1.41	1.38	1.39	-0.36%	3,305
08/28/2026	1.49	1.54	1.39	1.39	-4.14%	14,738
08/27/2026	1.34	1.45	1.30	1.45	+1.40%	4,637
08/26/2026	1.38	1.43	1.36	1.43	+1.42%	18,254
08/25/2026	1.36	1.42	1.36	1.41	-0.70%	13,878
08/24/2026	1.39	1.42	1.31	1.42	+5.19%	5,048
08/21/2026	1.34	1.44	1.29	1.35	-2.88%	21,683
08/20/2026	1.38	1.39	1.25	1.39	-4.79%	15,033
08/19/2026	1.16	1.47	1.05	1.46	+5.80%	160,766
08/18/2026	1.38	1.38	1.37	1.38	+5.34%	1,530,228
08/17/2026	1.35	1.35	1.28	1.31	+1.55%	4,954
08/14/2026	1.30	1.35	1.29	1.29	0.00%	3,456
08/14/2026	-$0.10 Earnings
08/13/2026	1.36	1.40	1.24	1.29	-3.01%	23,375
08/12/2026	1.44	1.46	1.33	1.33	+0.76%	3,426
08/11/2026	1.41	1.41	1.32	1.32	0.00%	3,548
08/10/2026	1.45	1.45	1.26	1.32	-5.04%	33,912
08/07/2026	1.45	1.47	1.34	1.39	+0.72%	15,598
08/06/2026	1.44	1.44	1.31	1.38	-4.17%	11,512
08/05/2026	1.42	1.58	1.37	1.44	-0.69%	84,732
08/04/2026	1.55	1.66	1.44	1.45	-6.75%	46,869
08/03/2026	1.56	1.61	1.30	1.56	-2.81%	86,753
07/31/2026	1.70	1.77	1.31	1.60	-6.98%	81,171
07/30/2026	1.60	1.86	1.51	1.72	+11.69%	115,719
07/29/2026	1.24	1.54	1.18	1.54	+9.22%	222,975
07/28/2026	1.00	1.48	0.96	1.41	+41.00%	3,248,062
07/27/2026	0.80	1.15	0.73	1.00	+26.10%	938,451
07/24/2026	1.01	1.70	0.64	0.79	-12.86%	5,693,942
07/23/2026	0.95	0.97	0.91	0.91	-5.21%	8,764
07/22/2026	1.10	1.10	0.90	0.96	-13.51%	7,317
07/21/2026	1.02	1.16	0.91	1.11	+10.45%	77,467
07/20/2026	0.91	1.06	0.91	1.01	+11.60%	6,808
07/17/2026	0.97	0.99	0.82	0.90	+3.51%	5,094
07/16/2026	0.81	0.87	0.81	0.87	-1.14%	1,779
07/15/2026	0.87	0.88	0.87	0.88	-9.31%	1,926
07/14/2026	0.97	0.97	0.93	0.97	-0.15%	1,868
07/13/2026	1.02	1.02	0.93	0.97	-6.56%	10,726
07/10/2026	1.03	1.04	0.96	1.04	+0.97%	5,643
07/09/2026	0.99	1.16	0.92	1.03	+3.00%	205,183
07/08/2026	0.98	1.02	0.98	1.00	+1.41%	3,042
07/07/2026	0.98	0.99	0.98	0.99	-5.18%	2,791
07/06/2026	1.09	1.09	1.03	1.04	+0.72%	12,942
07/02/2026	1.07	1.07	1.03	1.03	-3.50%	19,145
07/01/2026	1.14	1.18	1.07	1.07	-11.54%	25,774
06/30/2026	1.02	1.25	0.94	1.21	-0.03%	181,445
06/29/2026	0.90	1.42	0.90	1.21	+31.55%	3,923,823
06/26/2026	0.90	0.92	0.90	0.92	-1.99%	1,182
06/25/2026	0.91	0.94	0.91	0.94	-2.24%	2,157
06/24/2026	0.92	0.96	0.90	0.96	-1.03%	4,964
06/23/2026	0.91	1.03	0.91	0.97	+1.16%	10,159
06/22/2026	0.92	1.00	0.91	0.96	-4.11%	9,518
06/18/2026	0.92	1.00	0.91	1.00	+5.26%	3,853
06/17/2026	0.92	0.95	0.90	0.95	-4.05%	4,427
06/16/2026	0.97	1.07	0.91	0.99	-7.47%	29,333
06/15/2026	0.98	1.10	0.98	1.07	+2.88%	59,357
06/12/2026	0.98	1.05	0.94	1.04	0.00%	32,019
06/11/2026	0.88	1.06	0.82	1.04	-3.70%	199,507
06/10/2026	0.76	1.50	0.70	1.08	+44.97%	2,727,710
06/09/2026	0.75	1.39	0.60	0.75	+4.89%	5,450,435
06/08/2026	0.67	0.74	0.65	0.71	+6.01%	3,466,383
06/05/2026	0.67	0.68	0.67	0.67	-6.94%	1,230
06/04/2026	0.65	0.74	0.65	0.72	-3.99%	2,287
06/02/2026	0.76	0.76	0.67	0.75	+5.03%	3,445
06/01/2026	0.68	0.71	0.67	0.71	+6.57%	3,213
05/29/2026	0.74	0.74	0.67	0.67	-4.96%	6,109
05/28/2026	0.68	0.77	0.65	0.71	-7.32%	11,239
05/27/2026	0.78	0.78	0.74	0.76	+6.09%	1,013
05/26/2026	0.73	0.73	0.72	0.72	-0.44%	3,154
05/22/2026	0.66	0.72	0.66	0.72	+0.31%	2,790
05/21/2026	0.71	0.73	0.71	0.72	+7.16%	4,238
05/20/2026	0.65	0.70	0.65	0.67	+3.06%	10,341
05/19/2026	0.76	0.76	0.65	0.65	-13.32%	4,159
05/18/2026	0.78	0.80	0.71	0.75	+2.67%	10,188
05/15/2026	0.79	0.80	0.69	0.73	-3.25%	9,391
05/15/2026	$0.04 Earnings
05/14/2026	0.76	0.77	0.73	0.76	-0.50%	9,969
05/13/2026	0.75	0.80	0.70	0.76	+9.18%	9,986
05/12/2026	0.75	0.80	0.65	0.70	-4.79%	11,538
05/11/2026	0.67	0.79	0.65	0.73	-2.34%	19,869