Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.775
+0.005 (0.28%)
Nov 21, 2024, 11:23 AM EST - Market open
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.92 | 1.97 | 1.70 | 1.77 | 1.77 | -8.76% | 99,674 |
| Nov 19, 2024 | 1.98 | 2.04 | 1.88 | 1.94 | 1.94 | -2.02% | 70,454 |
| Nov 18, 2024 | 2.03 | 2.09 | 1.92 | 1.98 | 1.98 | -2.94% | 63,536 |
| Nov 15, 2024 | 2.00 | 2.40 | 1.91 | 2.04 | 2.04 | -0.73% | 155,299 |
| Nov 14, 2024 | 2.14 | 2.14 | 1.90 | 2.06 | 2.06 | -4.86% | 100,500 |
| Nov 13, 2024 | 2.37 | 2.40 | 2.11 | 2.16 | 2.16 | -10.37% | 105,710 |
| Nov 12, 2024 | 2.43 | 2.53 | 2.32 | 2.41 | 2.41 | -5.86% | 79,198 |
| Nov 11, 2024 | 2.50 | 2.63 | 2.43 | 2.56 | 2.56 | 2.81% | 90,781 |
| Nov 8, 2024 | 2.56 | 2.62 | 2.41 | 2.49 | 2.49 | -3.86% | 111,500 |
| Nov 7, 2024 | 2.40 | 2.83 | 2.38 | 2.59 | 2.59 | 6.58% | 215,633 |
| Nov 6, 2024 | 2.47 | 2.54 | 2.31 | 2.43 | 2.43 | -5.81% | 172,592 |
| Nov 5, 2024 | 2.52 | 2.66 | 2.35 | 2.58 | 2.58 | 1.98% | 142,489 |
| Nov 4, 2024 | 2.61 | 2.61 | 2.40 | 2.53 | 2.53 | -1.94% | 69,548 |
| Nov 1, 2024 | 2.76 | 2.79 | 2.58 | 2.58 | 2.58 | -8.99% | 101,391 |
| Oct 31, 2024 | 2.99 | 3.01 | 2.61 | 2.84 | 2.84 | 0.53% | 186,263 |
| Oct 30, 2024 | 3.00 | 3.02 | 2.75 | 2.82 | 2.82 | -6.93% | 87,531 |
| Oct 29, 2024 | 3.41 | 3.56 | 2.89 | 3.03 | 3.03 | -17.66% | 270,897 |
| Oct 28, 2024 | 2.80 | 3.80 | 2.80 | 3.68 | 3.68 | 27.34% | 565,212 |
| Oct 25, 2024 | 3.00 | 3.00 | 2.63 | 2.89 | 2.89 | -6.47% | 379,976 |
| Oct 24, 2024 | 2.76 | 3.61 | 2.61 | 3.09 | 3.09 | 1.98% | 692,278 |
| Oct 23, 2024 | 3.41 | 3.41 | 2.97 | 3.03 | 3.03 | -13.38% | 288,182 |
| Oct 22, 2024 | 3.92 | 3.92 | 3.40 | 3.50 | 3.50 | -9.96% | 152,284 |
| Oct 21, 2024 | 3.78 | 4.03 | 3.36 | 3.89 | 3.89 | -2.88% | 165,419 |
| Oct 18, 2024 | 4.32 | 4.47 | 3.85 | 4.00 | 4.00 | -3.47% | 194,092 |
| Oct 17, 2024 | 3.84 | 4.55 | 3.56 | 4.14 | 4.14 | 3.89% | 323,130 |
| Oct 16, 2024 | 3.54 | 4.00 | 3.44 | 3.99 | 3.99 | 16.03% | 186,375 |
| Oct 15, 2024 | 3.46 | 3.47 | 3.36 | 3.44 | 3.44 | -0.61% | 248,457 |
| Oct 14, 2024 | 3.52 | 3.52 | 3.33 | 3.46 | 3.46 | -1.73% | 31,752 |
| Oct 11, 2024 | 3.36 | 3.52 | 3.31 | 3.52 | 3.52 | 4.82% | 31,820 |
| Oct 10, 2024 | 3.41 | 3.41 | 3.29 | 3.36 | 3.36 | 1.24% | 28,587 |
| Oct 9, 2024 | 3.43 | 3.44 | 3.31 | 3.32 | 3.32 | -4.82% | 53,889 |
| Oct 8, 2024 | 3.52 | 3.56 | 3.39 | 3.49 | 3.49 | -5.38% | 60,615 |
| Oct 7, 2024 | 3.68 | 3.89 | 3.52 | 3.68 | 3.68 | -18.88% | 117,779 |
| Oct 4, 2024 | 3.74 | 4.80 | 3.46 | 4.54 | 4.54 | 23.91% | 467,809 |
| Oct 3, 2024 | 3.62 | 3.92 | 3.44 | 3.66 | 3.66 | 12.15% | 312,362 |
| Oct 2, 2024 | 3.12 | 3.33 | 3.12 | 3.27 | 3.27 | 2.09% | 94,955 |
| Oct 1, 2024 | 3.36 | 3.36 | 3.13 | 3.20 | 3.20 | -5.58% | 39,944 |
| Sep 30, 2024 | 3.04 | 3.44 | 3.04 | 3.39 | 3.39 | -1.48% | 52,743 |
| Sep 27, 2024 | 3.41 | 3.50 | 3.39 | 3.44 | 3.44 | 4.21% | 30,650 |
| Sep 26, 2024 | 3.36 | 3.44 | 3.23 | 3.30 | 3.30 | 2.45% | 34,458 |
| Sep 25, 2024 | 3.52 | 3.54 | 3.14 | 3.22 | 3.22 | -7.63% | 50,969 |
| Sep 24, 2024 | 3.41 | 3.49 | 3.30 | 3.49 | 3.49 | 0.46% | 29,629 |
| Sep 23, 2024 | 3.37 | 3.60 | 3.36 | 3.47 | 3.47 | 3.92% | 47,014 |
| Sep 20, 2024 | 3.52 | 3.63 | 3.20 | 3.34 | 3.34 | -7.19% | 135,638 |
| Sep 19, 2024 | 4.03 | 4.16 | 3.26 | 3.60 | 3.60 | -6.18% | 117,069 |
| Sep 18, 2024 | 4.24 | 4.46 | 3.71 | 3.84 | 3.84 | -8.82% | 67,147 |
| Sep 17, 2024 | 4.26 | 4.50 | 4.11 | 4.21 | 4.21 | -6.30% | 79,280 |
| Sep 16, 2024 | 4.19 | 4.61 | 4.19 | 4.49 | 4.49 | 2.07% | 38,321 |
| Sep 13, 2024 | 4.21 | 4.70 | 4.21 | 4.40 | 4.40 | -1.08% | 72,902 |
| Sep 12, 2024 | 4.35 | 4.61 | 4.18 | 4.45 | 4.45 | -1.13% | 77,101 |
| Sep 11, 2024 | 3.93 | 4.72 | 3.74 | 4.50 | 4.50 | 20.58% | 571,627 |
| Sep 10, 2024 | 3.70 | 3.80 | 3.60 | 3.73 | 3.73 | -1.61% | 40,846 |
| Sep 9, 2024 | 3.60 | 4.01 | 3.54 | 3.79 | 3.79 | 4.64% | 46,273 |
| Sep 6, 2024 | 3.80 | 3.84 | 3.61 | 3.62 | 3.62 | -3.95% | 51,527 |
| Sep 5, 2024 | 3.85 | 4.00 | 3.68 | 3.77 | 3.77 | -1.95% | 45,819 |
| Sep 4, 2024 | 3.53 | 4.08 | 3.38 | 3.85 | 3.85 | 9.26% | 129,725 |
| Sep 3, 2024 | 3.62 | 3.65 | 3.36 | 3.52 | 3.52 | -6.65% | 72,813 |
| Aug 30, 2024 | 3.92 | 4.00 | 3.68 | 3.77 | 3.77 | -1.39% | 46,775 |
| Aug 29, 2024 | 3.54 | 3.85 | 3.54 | 3.83 | 3.83 | 0.90% | 67,419 |
| Aug 28, 2024 | 4.80 | 4.80 | 3.58 | 3.79 | 3.79 | -19.11% | 184,258 |
| Aug 27, 2024 | 4.79 | 4.88 | 4.16 | 4.69 | 4.69 | -10.94% | 182,462 |
| Aug 26, 2024 | 4.48 | 5.36 | 4.34 | 5.26 | 5.26 | 25.10% | 643,840 |
| Aug 23, 2024 | 4.46 | 5.31 | 3.73 | 4.21 | 4.21 | 13.91% | 2,615,917 |
| Aug 22, 2024 | 3.62 | 3.82 | 3.61 | 3.69 | 3.69 | 2.30% | 226,417 |
| Aug 21, 2024 | 3.57 | 3.69 | 3.37 | 3.61 | 3.61 | 0.61% | 45,478 |
| Aug 20, 2024 | 3.66 | 3.76 | 3.51 | 3.59 | 3.59 | -0.75% | 73,943 |
| Aug 19, 2024 | 3.66 | 3.66 | 3.44 | 3.62 | 3.62 | 1.18% | 58,219 |
| Aug 16, 2024 | 3.42 | 3.57 | 3.33 | 3.57 | 3.57 | 3.96% | 35,102 |
| Aug 15, 2024 | 3.42 | 3.50 | 3.28 | 3.44 | 3.44 | 1.93% | 42,391 |
| Aug 14, 2024 | 3.65 | 3.76 | 3.28 | 3.37 | 3.37 | -12.16% | 82,866 |
| Aug 13, 2024 | 3.63 | 3.84 | 3.46 | 3.84 | 3.84 | 3.50% | 81,539 |
| Aug 12, 2024 | 3.52 | 3.73 | 3.52 | 3.71 | 3.71 | 3.69% | 61,376 |
| Aug 9, 2024 | 3.52 | 3.81 | 3.50 | 3.58 | 3.58 | 2.17% | 52,345 |
| Aug 8, 2024 | 3.48 | 3.55 | 3.35 | 3.50 | 3.50 | 0.11% | 38,145 |
| Aug 7, 2024 | 3.53 | 3.68 | 3.39 | 3.50 | 3.50 | -3.85% | 71,342 |
| Aug 6, 2024 | 3.83 | 3.86 | 3.56 | 3.64 | 3.64 | -2.54% | 63,780 |
| Aug 5, 2024 | 3.31 | 3.99 | 3.20 | 3.73 | 3.73 | -6.86% | 146,850 |
| Aug 2, 2024 | 4.13 | 4.16 | 3.80 | 4.01 | 4.01 | -1.81% | 136,882 |
| Aug 1, 2024 | 4.24 | 4.80 | 4.08 | 4.08 | 4.08 | -6.78% | 384,095 |
| Jul 31, 2024 | 4.21 | 4.42 | 4.06 | 4.38 | 4.38 | 4.39% | 474,847 |
| Jul 30, 2024 | 4.32 | 4.46 | 4.05 | 4.20 | 4.20 | -4.83% | 96,414 |
| Jul 29, 2024 | 4.87 | 4.87 | 4.32 | 4.41 | 4.41 | -7.82% | 136,492 |
| Jul 26, 2024 | 5.12 | 5.14 | 4.48 | 4.78 | 4.78 | -5.72% | 162,995 |
| Jul 25, 2024 | 7.34 | 7.52 | 4.24 | 5.07 | 5.07 | -34.23% | 799,974 |
| Jul 24, 2024 | 7.58 | 7.80 | 7.04 | 7.71 | 7.71 | 2.44% | 155,371 |
| Jul 23, 2024 | 6.88 | 8.07 | 6.55 | 7.53 | 7.53 | 10.35% | 349,219 |
| Jul 22, 2024 | 6.88 | 6.90 | 6.56 | 6.82 | 6.82 | -2.01% | 70,065 |
| Jul 19, 2024 | 6.97 | 7.04 | 6.56 | 6.96 | 6.96 | 1.81% | 64,064 |
| Jul 18, 2024 | 7.36 | 7.36 | 6.74 | 6.84 | 6.84 | -9.45% | 68,527 |
| Jul 17, 2024 | 7.68 | 7.87 | 7.50 | 7.55 | 7.55 | -4.43% | 40,050 |
| Jul 16, 2024 | 7.70 | 8.10 | 7.61 | 7.90 | 7.90 | 1.41% | 86,688 |
| Jul 15, 2024 | 8.64 | 8.64 | 7.49 | 7.79 | 7.79 | 3.62% | 95,141 |
| Jul 12, 2024 | 7.94 | 8.64 | 7.37 | 7.52 | 7.52 | -5.49% | 120,645 |
| Jul 11, 2024 | 7.01 | 9.58 | 7.00 | 7.96 | 7.96 | 13.03% | 873,267 |
| Jul 10, 2024 | 7.15 | 7.37 | 6.72 | 7.04 | 7.04 | -4.14% | 120,144 |
| Jul 9, 2024 | 6.94 | 7.52 | 6.75 | 7.34 | 7.34 | 7.78% | 86,503 |
| Jul 8, 2024 | 7.32 | 7.32 | 6.72 | 6.81 | 6.81 | -6.89% | 92,441 |
| Jul 5, 2024 | 7.50 | 7.76 | 7.19 | 7.32 | 7.32 | -5.87% | 63,850 |
| Jul 3, 2024 | 8.80 | 9.12 | 7.52 | 7.77 | 7.77 | -16.94% | 173,574 |
| Jul 2, 2024 | 7.52 | 9.71 | 7.39 | 9.36 | 9.36 | 28.85% | 577,129 |