Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.325
+0.045 (3.52%)
At close: Jun 27, 2025, 4:00 PM
1.290
-0.035 (-2.64%)
After-hours: Jun 27, 2025, 7:36 PM EDT

CTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.331.361.291.331.333.52%49,444
Jun 26, 20251.271.331.251.281.281.19%44,738
Jun 25, 20251.231.351.231.271.270.40%49,527
Jun 24, 20251.171.291.161.261.265.00%72,227
Jun 23, 20251.211.211.121.201.20-4.76%94,376
Jun 20, 20251.261.301.131.261.260.80%2,030,354
Jun 18, 20251.351.351.241.251.25-42,316
Jun 17, 20251.301.341.221.251.25-7.41%83,224
Jun 16, 20251.391.391.311.351.350.75%62,798
Jun 13, 20251.321.401.311.341.340.75%76,064
Jun 12, 20251.301.381.281.331.331.53%101,602
Jun 11, 20251.401.411.301.311.31-5.76%83,547
Jun 10, 20251.541.551.381.391.39-13.13%136,053
Jun 9, 20251.541.761.451.601.60-2.44%259,953
Jun 6, 20251.761.901.531.641.64-13.23%541,199
Jun 5, 20251.812.311.591.891.8933.10%27,590,402
Jun 4, 20251.381.421.371.421.423.65%2,302,879
Jun 3, 20251.311.431.311.371.373.79%8,766
Jun 2, 20251.411.411.301.321.32-3.65%20,464
May 30, 20251.361.371.341.371.371.48%6,011
May 29, 20251.351.391.351.351.35-12,423
May 28, 20251.401.451.351.351.35-6.90%28,098
May 27, 20251.451.451.391.451.455.07%12,782
May 23, 20251.391.451.381.381.38-4.17%12,277
May 22, 20251.441.451.411.441.44-0.55%9,830
May 21, 20251.471.491.421.451.45-2.16%19,743
May 20, 20251.481.521.451.481.48-0.67%26,554
May 19, 20251.531.571.461.491.49-10,135
May 16, 20251.551.611.481.491.490.68%15,240
May 15, 20251.641.651.481.481.48-10.79%24,761
May 14, 20251.571.701.521.661.665.67%30,525
May 13, 20251.411.651.411.571.577.53%87,005
May 12, 20251.411.501.401.461.465.80%15,227
May 9, 20251.391.411.341.381.38-16,892
May 8, 20251.361.381.341.381.385.75%5,568
May 7, 20251.331.341.261.311.31-1.88%30,008
May 6, 20251.381.551.321.331.33-7.64%169,018
May 5, 20251.481.481.311.441.44-2.37%63,414
May 2, 20251.481.491.431.481.48-1.21%46,408
May 1, 20251.431.561.431.491.490.20%6,324
Apr 30, 20251.521.531.461.491.49-2.61%16,001
Apr 29, 20251.591.641.521.531.53-1.92%15,108
Apr 28, 20251.591.621.521.561.56-2.50%8,272
Apr 25, 20251.671.721.571.601.60-0.62%9,497
Apr 24, 20251.621.651.571.611.611.90%10,352
Apr 23, 20251.601.871.581.581.58-100,620
Apr 22, 20251.401.621.391.581.5815.33%63,991
Apr 21, 20251.331.391.331.371.373.79%25,480
Apr 17, 20251.301.371.271.321.320.76%29,729
Apr 16, 20251.351.381.311.311.31-1.50%6,234