Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.390
+0.010 (0.72%)
May 9, 2025, 12:18 PM - Market open
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | - | 0.72% | 3,420 |
| May 8, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 5.75% | 5,568 |
| May 7, 2025 | 1.33 | 1.34 | 1.26 | 1.31 | 1.31 | -1.88% | 30,008 |
| May 6, 2025 | 1.38 | 1.55 | 1.32 | 1.33 | 1.33 | -7.64% | 169,018 |
| May 5, 2025 | 1.48 | 1.48 | 1.31 | 1.44 | 1.44 | -2.37% | 63,414 |
| May 2, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.21% | 46,408 |
| May 1, 2025 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 0.20% | 6,324 |
| Apr 30, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 16,001 |
| Apr 29, 2025 | 1.59 | 1.64 | 1.52 | 1.53 | 1.53 | -1.92% | 15,108 |
| Apr 28, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -2.50% | 8,272 |
| Apr 25, 2025 | 1.67 | 1.72 | 1.57 | 1.60 | 1.60 | -0.62% | 9,497 |
| Apr 24, 2025 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 10,352 |
| Apr 23, 2025 | 1.60 | 1.87 | 1.58 | 1.58 | 1.58 | - | 100,620 |
| Apr 22, 2025 | 1.40 | 1.62 | 1.39 | 1.58 | 1.58 | 15.33% | 63,991 |
| Apr 21, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.79% | 25,480 |
| 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 |