AirNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.77	2.77	1.95	2.02	2.02	-27.86%	441,886
Aug 12, 2025	3.26	3.35	2.63	2.80	2.80	-17.77%	659,952
Aug 11, 2025	2.53	3.67	2.21	3.41	3.41	45.51%	1,113,202
Aug 8, 2025	2.77	2.83	2.33	2.34	2.34	-17.02%	190,970
Aug 7, 2025	2.28	2.84	2.28	2.82	2.82	18.99%	593,328
Aug 6, 2025	2.70	2.72	2.35	2.37	2.37	-11.57%	288,402
Aug 5, 2025	2.19	2.80	2.19	2.68	2.68	22.37%	339,531
Aug 4, 2025	1.92	2.23	1.86	2.19	2.19	19.02%	291,121
Aug 1, 2025	1.84	2.00	1.73	1.84	1.84	14.29%	776,859
Jul 31, 2025	1.42	1.65	1.40	1.61	1.61	15.83%	141,859
Jul 30, 2025	1.25	1.40	1.12	1.39	1.39	9.45%	99,501
Jul 29, 2025	1.40	1.40	1.26	1.27	1.27	-7.30%	21,684
Jul 28, 2025	1.45	1.45	1.35	1.37	1.37	-1.51%	39,932
Jul 25, 2025	1.37	1.50	1.31	1.39	1.39	1.90%	40,279
Jul 24, 2025	1.31	1.42	1.31	1.37	1.37	4.28%	66,517
Jul 23, 2025	1.19	1.35	1.13	1.31	1.31	6.42%	95,173
Jul 22, 2025	1.10	1.29	1.07	1.23	1.23	11.82%	102,803
Jul 21, 2025	1.04	1.10	1.02	1.10	1.10	3.77%	9,258
Jul 18, 2025	1.01	1.07	1.01	1.06	1.06	-	22,738
Jul 17, 2025	1.05	1.06	0.98	1.06	1.06	1.44%	26,948
Jul 16, 2025	1.05	1.05	0.97	1.05	1.05	-0.48%	21,134
Jul 15, 2025	1.03	1.07	0.94	1.05	1.05	-	143,473
Jul 14, 2025	1.10	1.10	1.05	1.05	1.05	-0.94%	91,222
Jul 11, 2025	1.04	1.18	1.00	1.06	1.06	1.92%	277,065
Jul 10, 2025	0.69	1.09	0.63	1.04	1.04	51.16%	843,674
Jul 9, 2025	0.65	0.69	0.65	0.69	0.69	1.18%	5,200
Jul 8, 2025	0.68	0.70	0.61	0.68	0.68	4.78%	16,013
Jul 7, 2025	0.60	0.65	0.60	0.65	0.65	-0.15%	6,476
Jul 3, 2025	0.61	0.65	0.61	0.65	0.65	-0.15%	9,352
Jul 2, 2025	0.63	0.68	0.57	0.65	0.65	-2.11%	435,261
Jul 1, 2025	0.66	0.67	0.60	0.67	0.67	5.56%	6,496
Jun 30, 2025	0.57	0.68	0.57	0.63	0.63	-2.33%	21,618
Jun 27, 2025	0.66	0.67	0.63	0.65	0.65	-7.19%	14,951
Jun 26, 2025	0.72	0.72	0.67	0.70	0.70	-0.71%	24,278
Jun 25, 2025	0.70	0.73	0.65	0.70	0.70	-2.78%	13,589
Jun 24, 2025	0.75	0.75	0.70	0.72	0.72	3.00%	9,175
Jun 23, 2025	0.68	0.70	0.65	0.70	0.70	2.79%	4,753
Jun 20, 2025	0.67	0.70	0.66	0.68	0.68	-3.45%	24,423
Jun 18, 2025	0.71	0.73	0.64	0.70	0.70	-2.76%	26,375
Jun 17, 2025	0.75	0.75	0.70	0.72	0.72	-3.30%	10,937
Jun 16, 2025	0.75	0.75	0.70	0.75	0.75	-	19,710
Jun 13, 2025	0.70	0.75	0.70	0.75	0.75	4.01%	81,790
Jun 12, 2025	0.72	0.74	0.66	0.72	0.72	-3.97%	55,819
Jun 11, 2025	0.74	0.75	0.71	0.75	0.75	6.32%	10,786
Jun 10, 2025	0.70	0.73	0.66	0.71	0.71	-0.54%	13,265
Jun 9, 2025	0.66	0.71	0.66	0.71	0.71	2.92%	19,463
Jun 6, 2025	0.65	0.75	0.63	0.69	0.69	14.83%	50,335
Jun 5, 2025	0.68	0.71	0.54	0.60	0.60	-14.29%	46,145
Jun 4, 2025	0.78	0.79	0.68	0.70	0.70	-11.76%	114,899
Jun 3, 2025	0.77	0.79	0.73	0.79	0.79	-4.42%	62,411