Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.671
+0.061 (3.80%)
At close: Mar 12, 2025, 4:00 PM
1.727
+0.056 (3.35%)
After-hours: Mar 12, 2025, 4:36 PM EST
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.71 | 1.71 | 1.57 | 1.67 | 1.67 | 1.89% | 13,357 |
| 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 |
| Feb 5, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -0.96% | 7,436 |
| Feb 4, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -1.89% | 21,591 |
| Feb 3, 2025 | 2.14 | 2.23 | 2.06 | 2.12 | 2.12 | -1.85% | 28,930 |
| Jan 31, 2025 | 2.47 | 2.47 | 2.15 | 2.16 | 2.16 | -8.86% | 76,615 |
| Jan 30, 2025 | 2.35 | 2.49 | 2.29 | 2.37 | 2.37 | 1.28% | 39,903 |
| Jan 29, 2025 | 2.54 | 2.54 | 2.30 | 2.34 | 2.34 | -5.65% | 56,672 |
| Jan 28, 2025 | 2.27 | 2.51 | 2.16 | 2.48 | 2.48 | 8.30% | 102,939 |
| Jan 27, 2025 | 2.43 | 2.43 | 2.28 | 2.29 | 2.29 | -2.14% | 32,845 |
| Jan 24, 2025 | 2.33 | 2.41 | 2.29 | 2.34 | 2.34 | -2.90% | 24,960 |
| Jan 23, 2025 | 2.45 | 2.47 | 2.40 | 2.41 | 2.41 | -1.63% | 30,902 |
| Jan 22, 2025 | 2.50 | 2.61 | 2.39 | 2.45 | 2.45 | -1.21% | 23,219 |
| Jan 21, 2025 | 2.37 | 2.64 | 2.37 | 2.48 | 2.48 | 2.06% | 93,296 |
| Jan 17, 2025 | 2.44 | 2.51 | 2.42 | 2.43 | 2.43 | -0.41% | 25,192 |
| Jan 16, 2025 | 2.37 | 2.50 | 2.37 | 2.44 | 2.44 | 0.41% | 29,274 |
| Jan 15, 2025 | 2.38 | 2.52 | 2.33 | 2.43 | 2.43 | -3.19% | 40,093 |
| Jan 14, 2025 | 2.53 | 2.75 | 2.46 | 2.51 | 2.51 | -7.04% | 53,917 |
| Jan 13, 2025 | 2.56 | 2.74 | 2.45 | 2.70 | 2.70 | -0.74% | 44,536 |
| Jan 10, 2025 | 2.80 | 2.88 | 2.65 | 2.72 | 2.72 | -5.56% | 68,871 |
| Jan 8, 2025 | 2.97 | 3.04 | 2.83 | 2.88 | 2.88 | -5.88% | 78,228 |
| Jan 7, 2025 | 3.12 | 3.19 | 2.95 | 3.06 | 3.06 | -1.29% | 127,055 |
| Jan 6, 2025 | 2.98 | 3.18 | 2.98 | 3.10 | 3.10 | 0.32% | 211,857 |
| Jan 3, 2025 | 3.08 | 3.15 | 3.04 | 3.09 | 3.09 | 1.98% | 74,591 |
| Jan 2, 2025 | 3.21 | 3.21 | 2.99 | 3.03 | 3.03 | -0.98% | 97,411 |
| Dec 31, 2024 | 3.34 | 3.34 | 2.99 | 3.06 | 3.06 | -8.11% | 85,228 |
| Dec 30, 2024 | 3.37 | 3.37 | 3.13 | 3.33 | 3.33 | 0.60% | 82,102 |
| Dec 27, 2024 | 3.44 | 3.44 | 3.01 | 3.31 | 3.31 | 4.75% | 138,790 |