Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.190
+0.010 (0.85%)
At close: Feb 6, 2026, 4:00 PM EST
1.190
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:00 PM EST
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.16 | 1.18 | 1.15 | 1.25 | - | 5.93% | 26,097 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | 2.61% | 57,444 |
| Feb 4, 2026 | 1.09 | 1.18 | 1.05 | 1.15 | 1.15 | 10.58% | 109,148 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 20,865 |
| Feb 2, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 44,416 |
| Jan 30, 2026 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 99,144 |
| Jan 29, 2026 | 1.10 | 1.18 | 1.09 | 1.12 | 1.12 | - | 751,448 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 10,289 |
| Jan 27, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | - | 18,287 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 9,110 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 39,352 |
| Jan 22, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 32,574 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | - | 26,476 |
| Jan 20, 2026 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -6.67% | 64,941 |
| Jan 16, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 66,460 |
| Jan 15, 2026 | 1.14 | 1.33 | 1.13 | 1.16 | 1.16 | 1.75% | 444,700 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 13,391 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 11,755 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 11,054 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 4,927 |
| Jan 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 10,738 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 12,795 |
| Jan 6, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 11,891 |
| Jan 5, 2026 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 23,644 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 15,140 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.48% | 17,264 |
| Dec 30, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 31,084 |
| Dec 29, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 40,654 |
| Dec 26, 2025 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 21,688 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 14,114 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | -1.56% | 27,621 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.20 | 1.28 | 1.28 | - | 75,727 |
| 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 |