Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.370
+0.020 (1.48%)
May 30, 2025, 4:00 PM - Market closed
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.38 | 1.55 | 1.32 | 1.33 | 1.33 | -7.64% | 169,018 |
| May 5, 2025 | 1.48 | 1.48 | 1.31 | 1.44 | 1.44 | -2.37% | 63,414 |
| May 2, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.21% | 46,408 |
| May 1, 2025 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 0.20% | 6,324 |
| Apr 30, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 16,001 |
| Apr 29, 2025 | 1.59 | 1.64 | 1.52 | 1.53 | 1.53 | -1.92% | 15,108 |
| Apr 28, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -2.50% | 8,272 |
| Apr 25, 2025 | 1.67 | 1.72 | 1.57 | 1.60 | 1.60 | -0.62% | 9,497 |
| Apr 24, 2025 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 10,352 |
| Apr 23, 2025 | 1.60 | 1.87 | 1.58 | 1.58 | 1.58 | - | 100,620 |
| Apr 22, 2025 | 1.40 | 1.62 | 1.39 | 1.58 | 1.58 | 15.33% | 63,991 |
| Apr 21, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.79% | 25,480 |
| Apr 17, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 0.76% | 29,729 |
| Apr 16, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -1.50% | 6,234 |
| Apr 15, 2025 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 6,785 |
| Apr 14, 2025 | 1.42 | 1.43 | 1.32 | 1.37 | 1.37 | 0.07% | 14,889 |
| Apr 11, 2025 | 1.39 | 1.44 | 1.30 | 1.37 | 1.37 | 0.66% | 10,287 |
| Apr 10, 2025 | 1.38 | 1.43 | 1.32 | 1.36 | 1.36 | 3.03% | 17,195 |
| Apr 9, 2025 | 1.25 | 1.36 | 1.20 | 1.32 | 1.32 | 5.60% | 23,946 |
| Apr 8, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -3.10% | 11,777 |
| Apr 7, 2025 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | -1.53% | 7,472 |
| Apr 4, 2025 | 1.31 | 1.35 | 1.25 | 1.31 | 1.31 | -2.96% | 14,884 |
| Apr 3, 2025 | 1.34 | 1.36 | 1.25 | 1.35 | 1.35 | -1.46% | 18,226 |
| Apr 2, 2025 | 1.36 | 1.49 | 1.26 | 1.37 | 1.37 | 0.37% | 26,902 |
| Apr 1, 2025 | 1.35 | 1.60 | 1.32 | 1.37 | 1.37 | 4.20% | 48,330 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.25 | 1.31 | 1.31 | -10.34% | 31,944 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -6.94% | 12,031 |
| Mar 27, 2025 | 1.56 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 5,881 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -3.42% | 7,337 |
| Mar 25, 2025 | 1.65 | 1.93 | 1.40 | 1.64 | 1.64 | 1.61% | 74,454 |
| Mar 24, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -1.83% | 11,812 |
| Mar 21, 2025 | 1.68 | 1.69 | 1.60 | 1.64 | 1.64 | -0.30% | 17,998 |
| Mar 20, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -0.12% | 8,515 |