Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.310
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 0.76% | 29,729 |
| Apr 16, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -1.50% | 6,234 |
| Apr 15, 2025 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 6,785 |
| Apr 14, 2025 | 1.42 | 1.43 | 1.32 | 1.37 | 1.37 | 0.07% | 14,889 |
| Apr 11, 2025 | 1.39 | 1.44 | 1.30 | 1.37 | 1.37 | 0.66% | 10,287 |
| Apr 10, 2025 | 1.38 | 1.43 | 1.32 | 1.36 | 1.36 | 3.03% | 17,195 |
| Apr 9, 2025 | 1.25 | 1.36 | 1.20 | 1.32 | 1.32 | 5.60% | 23,946 |
| Apr 8, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -3.10% | 11,777 |
| Apr 7, 2025 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | -1.53% | 7,472 |
| Apr 4, 2025 | 1.31 | 1.35 | 1.25 | 1.31 | 1.31 | -2.96% | 14,884 |
| Apr 3, 2025 | 1.34 | 1.36 | 1.25 | 1.35 | 1.35 | -1.46% | 18,226 |
| Apr 2, 2025 | 1.36 | 1.49 | 1.26 | 1.37 | 1.37 | 0.37% | 26,902 |
| Apr 1, 2025 | 1.35 | 1.60 | 1.32 | 1.37 | 1.37 | 4.20% | 48,330 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.25 | 1.31 | 1.31 | -10.34% | 31,944 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -6.94% | 12,031 |
| Mar 27, 2025 | 1.56 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 5,881 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -3.42% | 7,337 |
| Mar 25, 2025 | 1.65 | 1.93 | 1.40 | 1.64 | 1.64 | 1.61% | 74,454 |
| Mar 24, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -1.83% | 11,812 |
| Mar 21, 2025 | 1.68 | 1.69 | 1.60 | 1.64 | 1.64 | -0.30% | 17,998 |
| Mar 20, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -0.12% | 8,515 |
| Mar 19, 2025 | 1.62 | 1.69 | 1.57 | 1.65 | 1.65 | 1.67% | 10,235 |
| Mar 18, 2025 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | 3.18% | 3,568 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | 1.29% | 6,642 |
| Mar 14, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -4.91% | 20,466 |
| Mar 13, 2025 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | -2.45% | 10,624 |
| Mar 12, 2025 | 1.71 | 1.71 | 1.57 | 1.67 | 1.67 | 1.89% | 13,889 |
| Mar 11, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 10,501 |
| Mar 10, 2025 | 1.74 | 1.75 | 1.60 | 1.62 | 1.62 | -4.14% | 15,634 |
| Mar 7, 2025 | 1.75 | 1.75 | 1.55 | 1.69 | 1.69 | -1.46% | 13,787 |
| Mar 6, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.29% | 9,232 |
| Mar 5, 2025 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | 3.01% | 17,864 |
| Mar 4, 2025 | 1.75 | 1.88 | 1.56 | 1.66 | 1.66 | -4.38% | 39,558 |
| Mar 3, 2025 | 1.91 | 1.92 | 1.73 | 1.74 | 1.74 | -8.15% | 18,445 |
| Feb 28, 2025 | 1.90 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 23,322 |
| Feb 27, 2025 | 1.90 | 1.94 | 1.84 | 1.90 | 1.90 | -2.06% | 18,181 |
| Feb 26, 2025 | 1.90 | 2.03 | 1.87 | 1.94 | 1.94 | 1.57% | 22,174 |
| Feb 25, 2025 | 1.91 | 2.02 | 1.87 | 1.91 | 1.91 | -2.55% | 34,935 |
| Feb 24, 2025 | 2.19 | 2.37 | 1.90 | 1.96 | 1.96 | -0.51% | 72,095 |
| Feb 21, 2025 | 2.04 | 2.08 | 1.92 | 1.97 | 1.97 | -1.50% | 196,514 |
| Feb 20, 2025 | 1.92 | 2.06 | 1.92 | 2.00 | 2.00 | 0.50% | 24,953 |
| Feb 19, 2025 | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | 0.51% | 18,345 |
| Feb 18, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | - | 17,897 |
| Feb 14, 2025 | 2.01 | 2.11 | 1.97 | 1.98 | 1.98 | 2.06% | 17,156 |
| Feb 13, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 2.11% | 26,853 |
| Feb 12, 2025 | 2.00 | 2.01 | 1.88 | 1.90 | 1.90 | -5.94% | 64,498 |
| Feb 11, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -2.88% | 10,055 |
| Feb 10, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 0.97% | 13,670 |
| Feb 7, 2025 | 2.07 | 2.12 | 2.01 | 2.06 | 2.06 | -1.90% | 32,982 |
| Feb 6, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 9,950 |