Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.875
+0.085 (4.75%)
Oct 14, 2025, 2:32 PM EDT - Market open
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.55% | 4,026 |
| Oct 8, 2025 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.54% | 8,039 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 14,189 |
| Oct 6, 2025 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 12,241 |
| Oct 3, 2025 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 0.80% | 32,084 |
| Oct 2, 2025 | 1.79 | 1.95 | 1.76 | 1.89 | 1.89 | 5.31% | 27,965 |
| Oct 1, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 9,780 |
| Sep 30, 2025 | 1.81 | 1.82 | 1.72 | 1.78 | 1.78 | -1.93% | 15,544 |
| Sep 29, 2025 | 1.77 | 1.85 | 1.65 | 1.82 | 1.82 | 2.54% | 101,838 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 42,500 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -1.61% | 4,204 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.42% | 10,366 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.82% | 11,220 |
| Sep 22, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | -1.08% | 9,258 |
| Sep 19, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.85% | 9,856 |
| Sep 18, 2025 | 1.85 | 1.92 | 1.80 | 1.90 | 1.90 | 3.55% | 21,419 |
| Sep 17, 2025 | 1.81 | 1.93 | 1.81 | 1.83 | 1.83 | -0.16% | 10,335 |
| Sep 16, 2025 | 1.91 | 1.91 | 1.73 | 1.83 | 1.83 | -4.03% | 49,772 |
| Sep 15, 2025 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | -2.05% | 27,556 |
| Sep 12, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | 1.30% | 44,690 |
| Sep 11, 2025 | 1.74 | 1.94 | 1.73 | 1.93 | 1.93 | 10.06% | 128,457 |
| Sep 10, 2025 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | 1.39% | 25,037 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.66 | 1.73 | 1.73 | 0.58% | 36,444 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 15,424 |
| Sep 5, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 0.90% | 17,967 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 9,546 |
| Sep 3, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 2.15% | 32,934 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.59 | 1.67 | 1.67 | 0.24% | 76,116 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 4,826 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 23,062 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 6,190 |
| Aug 26, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 7,877 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | - | 11,222 |
| Aug 22, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 9,010 |
| Aug 21, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 11,507 |
| Aug 20, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 19,276 |
| Aug 19, 2025 | 1.73 | 1.78 | 1.58 | 1.60 | 1.60 | -13.04% | 69,347 |
| Aug 18, 2025 | 1.70 | 1.85 | 1.66 | 1.84 | 1.84 | 7.60% | 72,100 |
| Aug 15, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.24% | 4,875 |
| Aug 14, 2025 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -2.37% | 18,371 |
| Aug 13, 2025 | 1.70 | 1.75 | 1.60 | 1.73 | 1.73 | -1.54% | 34,064 |
| Aug 12, 2025 | 1.58 | 1.77 | 1.56 | 1.76 | 1.76 | 9.13% | 111,499 |
| Aug 11, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | 1.26% | 19,086 |
| Aug 8, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 1.92% | 27,050 |
| Aug 7, 2025 | 1.51 | 1.59 | 1.46 | 1.56 | 1.56 | 0.32% | 41,488 |
| Aug 6, 2025 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | 2.98% | 28,198 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 21,886 |
| Aug 4, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 26,808 |