AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.92	0.97	0.90	0.94	0.94	4.68%	166,464
May 12, 2025	0.86	0.90	0.84	0.90	0.90	4.82%	78,715
May 9, 2025	0.83	0.88	0.83	0.86	0.86	3.44%	82,129
May 8, 2025	0.79	0.84	0.78	0.83	0.83	1.20%	16,006
May 7, 2025	0.82	0.83	0.80	0.82	0.82	-4.04%	11,425
May 6, 2025	0.77	0.86	0.77	0.85	0.85	4.13%	142,910
May 5, 2025	0.75	0.84	0.75	0.82	0.82	1.55%	29,695
May 2, 2025	0.78	0.82	0.78	0.81	0.81	-4.03%	43,885
May 1, 2025	0.76	0.87	0.75	0.84	0.84	9.13%	119,877
Apr 30, 2025	0.70	0.77	0.67	0.77	0.77	2.59%	108,956
Apr 29, 2025	0.73	0.81	0.73	0.75	0.75	-1.71%	36,018
Apr 28, 2025	0.70	0.84	0.70	0.76	0.76	1.22%	57,081
Apr 25, 2025	0.77	0.77	0.70	0.76	0.76	-2.26%	49,450
Apr 24, 2025	0.76	0.78	0.66	0.77	0.77	5.19%	239,932
Apr 23, 2025	0.85	0.85	0.73	0.73	0.73	-14.11%	78,458
Apr 22, 2025	0.87	0.87	0.83	0.86	0.86	0.88%	94,814
Apr 21, 2025	0.71	0.86	0.69	0.85	0.85	16.20%	242,053
Apr 17, 2025	0.73	0.78	0.68	0.73	0.73	-3.53%	111,451
Apr 16, 2025	0.72	0.78	0.63	0.76	0.76	3.63%	164,125
Apr 15, 2025	0.55	0.75	0.55	0.73	0.73	23.94%	719,862
Apr 14, 2025	0.47	0.61	0.47	0.59	0.59	17.80%	197,050
Apr 11, 2025	0.47	0.50	0.45	0.50	0.50	0.20%	71,833
Apr 10, 2025	0.46	0.51	0.46	0.50	0.50	0.20%	205,645
Apr 9, 2025	0.43	0.53	0.43	0.50	0.50	5.33%	468,882
Apr 8, 2025	0.54	0.84	0.42	0.47	0.47	-2.11%	15,266,685
Apr 7, 2025	0.42	0.53	0.41	0.48	0.48	12.06%	961,478
Apr 4, 2025	0.43	0.45	0.41	0.43	0.43	3.88%	499,201
Apr 3, 2025	0.42	0.44	0.39	0.41	0.41	-4.27%	264,713
Apr 2, 2025	0.42	0.46	0.42	0.43	0.43	0.77%	90,798
Apr 1, 2025	0.46	0.46	0.42	0.43	0.43	-7.45%	221,663
Mar 31, 2025	0.40	0.50	0.39	0.46	0.46	20.08%	1,099,856
Mar 28, 2025	0.41	0.43	0.38	0.39	0.39	-3.83%	257,567
Mar 27, 2025	0.45	0.45	0.40	0.40	0.40	-4.19%	145,660
Mar 26, 2025	0.46	0.47	0.42	0.42	0.42	-9.31%	277,916
Mar 25, 2025	0.50	0.52	0.44	0.46	0.46	-9.20%	2,064,755
Mar 24, 2025	0.48	0.52	0.47	0.51	0.51	-0.04%	2,068,996
Mar 21, 2025	0.51	0.56	0.45	0.51	0.51	4.83%	2,137,442
Mar 20, 2025	0.52	0.54	0.44	0.49	0.49	-10.60%	2,176,191
Mar 19, 2025	0.62	0.62	0.54	0.54	0.54	-13.61%	2,299,390
Mar 18, 2025	1.17	1.23	0.63	0.63	0.63	-60.86%	16,948,699
Mar 17, 2025	1.26	1.78	0.97	1.61	1.61	97.93%	107,946,562
Mar 14, 2025	0.74	0.87	0.68	0.81	0.81	19.62%	3,166,517
Mar 13, 2025	0.55	0.74	0.52	0.68	0.68	21.99%	1,095,386
Mar 12, 2025	0.45	0.56	0.43	0.56	0.56	34.31%	326,364
Mar 11, 2025	0.41	0.45	0.41	0.42	0.42	-1.19%	11,013
Mar 10, 2025	0.48	0.48	0.41	0.42	0.42	-2.33%	33,535
Mar 7, 2025	0.46	0.46	0.42	0.43	0.43	2.38%	9,861
Mar 6, 2025	0.45	0.47	0.42	0.42	0.42	4.48%	32,042
Mar 5, 2025	0.41	0.49	0.40	0.40	0.40	-1.95%	109,976
Mar 4, 2025	0.42	0.43	0.41	0.41	0.41	-6.82%	7,804