Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.530
+0.010 (0.66%)
Jul 18, 2025, 4:00 PM - Market closed
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 18,712 |
| 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 |
| Jul 2, 2025 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | 2.66% | 18,915 |
| Jul 1, 2025 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | -0.38% | 25,755 |
| Jun 30, 2025 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | -0.38% | 28,480 |
| Jun 27, 2025 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | 3.52% | 49,444 |
| Jun 26, 2025 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 1.19% | 44,738 |
| Jun 25, 2025 | 1.23 | 1.35 | 1.23 | 1.27 | 1.27 | 0.40% | 49,527 |
| Jun 24, 2025 | 1.17 | 1.29 | 1.16 | 1.26 | 1.26 | 5.00% | 72,227 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.12 | 1.20 | 1.20 | -4.76% | 94,376 |
| Jun 20, 2025 | 1.26 | 1.30 | 1.13 | 1.26 | 1.26 | 0.80% | 2,030,354 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | - | 42,316 |
| Jun 17, 2025 | 1.30 | 1.34 | 1.22 | 1.25 | 1.25 | -7.41% | 83,224 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 62,798 |
| Jun 13, 2025 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 76,064 |
| Jun 12, 2025 | 1.30 | 1.38 | 1.28 | 1.33 | 1.33 | 1.53% | 101,602 |
| Jun 11, 2025 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 83,547 |
| Jun 10, 2025 | 1.54 | 1.55 | 1.38 | 1.39 | 1.39 | -13.13% | 136,053 |
| Jun 9, 2025 | 1.54 | 1.76 | 1.45 | 1.60 | 1.60 | -2.44% | 259,953 |
| Jun 6, 2025 | 1.76 | 1.90 | 1.53 | 1.64 | 1.64 | -13.23% | 541,199 |
| Jun 5, 2025 | 1.81 | 2.31 | 1.59 | 1.89 | 1.89 | 33.10% | 27,590,402 |
| Jun 4, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 2,302,879 |
| Jun 3, 2025 | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | 3.79% | 8,766 |
| Jun 2, 2025 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 20,464 |
| May 30, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 6,011 |
| May 29, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 12,423 |
| May 28, 2025 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 28,098 |
| May 27, 2025 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | 5.07% | 12,782 |
| May 23, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 12,277 |
| May 22, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.55% | 9,830 |
| May 21, 2025 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -2.16% | 19,743 |
| May 20, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 26,554 |
| May 19, 2025 | 1.53 | 1.57 | 1.46 | 1.49 | 1.49 | - | 10,135 |
| May 16, 2025 | 1.55 | 1.61 | 1.48 | 1.49 | 1.49 | 0.68% | 15,240 |
| May 15, 2025 | 1.64 | 1.65 | 1.48 | 1.48 | 1.48 | -10.79% | 24,761 |
| May 14, 2025 | 1.57 | 1.70 | 1.52 | 1.66 | 1.66 | 5.67% | 30,525 |
| May 13, 2025 | 1.41 | 1.65 | 1.41 | 1.57 | 1.57 | 7.53% | 87,005 |
| May 12, 2025 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | 5.80% | 15,227 |
| May 9, 2025 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | - | 16,892 |
| 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 |