Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.950
+0.025 (1.30%)
At close: Sep 12, 2025, 4:00 PM EDT
1.910
-0.040 (-2.05%)
After-hours: Sep 12, 2025, 7:59 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | 1.30% | 44,690 |
| Sep 11, 2025 | 1.74 | 1.94 | 1.73 | 1.93 | 1.93 | 10.06% | 128,457 |
| Sep 10, 2025 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | 1.39% | 25,037 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.66 | 1.73 | 1.73 | 0.58% | 36,444 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 15,424 |
| Sep 5, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 0.90% | 17,967 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 9,546 |
| Sep 3, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 2.15% | 32,934 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.59 | 1.67 | 1.67 | 0.24% | 76,116 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 4,826 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 23,062 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 6,190 |
| Aug 26, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 7,877 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | - | 11,222 |
| Aug 22, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 9,010 |
| Aug 21, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 11,507 |
| Aug 20, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 19,276 |
| Aug 19, 2025 | 1.73 | 1.78 | 1.58 | 1.60 | 1.60 | -13.04% | 69,347 |
| Aug 18, 2025 | 1.70 | 1.85 | 1.66 | 1.84 | 1.84 | 7.60% | 72,100 |
| Aug 15, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.24% | 4,875 |
| Aug 14, 2025 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -2.37% | 18,371 |
| Aug 13, 2025 | 1.70 | 1.75 | 1.60 | 1.73 | 1.73 | -1.54% | 34,064 |
| Aug 12, 2025 | 1.58 | 1.77 | 1.56 | 1.76 | 1.76 | 9.13% | 111,499 |
| Aug 11, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | 1.26% | 19,086 |
| Aug 8, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 1.92% | 27,050 |
| Aug 7, 2025 | 1.51 | 1.59 | 1.46 | 1.56 | 1.56 | 0.32% | 41,488 |
| Aug 6, 2025 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | 2.98% | 28,198 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 21,886 |
| Aug 4, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 26,808 |
| Aug 1, 2025 | 1.46 | 1.52 | 1.41 | 1.48 | 1.48 | 2.07% | 19,879 |
| Jul 31, 2025 | 1.53 | 1.53 | 1.35 | 1.45 | 1.45 | -3.33% | 61,661 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -8.54% | 36,950 |
| Jul 29, 2025 | 1.60 | 1.70 | 1.52 | 1.64 | 1.64 | 3.80% | 65,709 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 0.77% | 10,450 |
| Jul 25, 2025 | 1.55 | 1.61 | 1.50 | 1.57 | 1.57 | 1.16% | 24,404 |
| Jul 24, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 12,686 |
| Jul 23, 2025 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -1.28% | 29,662 |
| Jul 22, 2025 | 1.49 | 1.58 | 1.42 | 1.56 | 1.56 | 4.00% | 44,898 |
| Jul 21, 2025 | 1.55 | 1.71 | 1.49 | 1.50 | 1.50 | -1.96% | 127,297 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 19,643 |
| Jul 17, 2025 | 1.48 | 1.55 | 1.42 | 1.52 | 1.52 | 2.70% | 25,976 |
| Jul 16, 2025 | 1.46 | 1.53 | 1.39 | 1.48 | 1.48 | 3.50% | 34,440 |
| Jul 15, 2025 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 30,355 |
| Jul 14, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | - | 17,775 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -5.37% | 25,216 |
| Jul 10, 2025 | 1.43 | 1.59 | 1.41 | 1.49 | 1.49 | - | 41,521 |
| Jul 9, 2025 | 1.42 | 1.49 | 1.35 | 1.49 | 1.49 | 10.37% | 85,141 |
| Jul 8, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | 3.85% | 33,535 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -2.99% | 31,015 |
| Jul 3, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 21,485 |