Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Dec 19, 2025, 4:00 PM EST
1.260
-0.020 (-1.56%)
After-hours: Dec 19, 2025, 6:29 PM EST
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 5,958 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 20,499 |
| Dec 17, 2025 | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -5.04% | 52,723 |
| Dec 16, 2025 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | - | 22,895 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 9,632 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 17,705 |
| Dec 11, 2025 | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 8,548 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | - | 18,626 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | - | 10,517 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 6,616 |
| Dec 5, 2025 | 1.38 | 1.47 | 1.34 | 1.43 | 1.43 | - | 21,507 |
| Dec 4, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 14,799 |
| Dec 3, 2025 | 1.37 | 1.46 | 1.37 | 1.41 | 1.41 | 0.71% | 19,287 |
| Dec 2, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | -2.78% | 19,386 |
| Dec 1, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -1.03% | 24,416 |
| Nov 28, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.46% | 41,646 |
| Nov 26, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 14,190 |
| Nov 25, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 16,590 |
| Nov 24, 2025 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 27,935 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 45,714 |
| Nov 20, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 16,529 |
| Nov 19, 2025 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | -2.24% | 15,871 |
| Nov 18, 2025 | 1.29 | 1.38 | 1.26 | 1.34 | 1.34 | 3.08% | 25,702 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -1.52% | 60,771 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 19,972 |
| Nov 13, 2025 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 103,800 |
| Nov 12, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | - | 31,174 |
| Nov 11, 2025 | 1.26 | 1.40 | 1.26 | 1.34 | 1.34 | 8.94% | 132,703 |
| Nov 10, 2025 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | -10.22% | 649,882 |
| Nov 7, 2025 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 3.79% | 5,380,675 |
| Nov 6, 2025 | 1.51 | 1.52 | 1.29 | 1.32 | 1.32 | -12.29% | 40,518 |
| Nov 5, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.33% | 6,085 |
| Nov 4, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 11,180 |
| Nov 3, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 3,838 |
| Oct 31, 2025 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -2.53% | 11,954 |
| Oct 30, 2025 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | -2.47% | 32,920 |
| Oct 29, 2025 | 1.65 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 24,483 |
| Oct 28, 2025 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 15,258 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -6.18% | 17,810 |
| Oct 24, 2025 | 1.74 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 5,200 |
| Oct 23, 2025 | 1.72 | 1.75 | 1.66 | 1.74 | 1.74 | -0.57% | 14,173 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 13,971 |
| Oct 21, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 6,695 |
| Oct 20, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 4.76% | 13,661 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -5.62% | 5,601 |
| Oct 16, 2025 | 1.91 | 1.91 | 1.76 | 1.78 | 1.78 | -5.32% | 17,104 |
| Oct 15, 2025 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | - | 12,596 |
| Oct 14, 2025 | 1.82 | 1.89 | 1.75 | 1.88 | 1.88 | 5.03% | 16,930 |
| Oct 13, 2025 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.07% | 34,018 |
| Oct 10, 2025 | 1.88 | 1.89 | 1.72 | 1.72 | 1.72 | -8.85% | 36,040 |