Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
0.0331
-0.0069 (-17.25%)
At close: Apr 23, 2026, 4:00 PM EDT
0.0337
+0.0006 (1.81%)
After-hours: Apr 23, 2026, 7:59 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.25% | 303,825,984 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.11% | 375,044,456 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.80% | 384,303,397 |
| Apr 20, 2026 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -42.50% | 311,679,409 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.07 | 0.10 | 0.10 | -40.73% | 435,226,763 |
| Apr 16, 2026 | 0.31 | 0.37 | 0.14 | 0.16 | 0.16 | -5.80% | 959,476,216 |
| Apr 15, 2026 | 1.24 | 1.24 | 0.14 | 0.17 | 0.17 | -89.84% | 130,178,404 |
| Apr 14, 2026 | 1.61 | 1.70 | 1.28 | 1.68 | 1.68 | 5.66% | 1,367,003 |
| Apr 13, 2026 | 1.45 | 1.64 | 1.43 | 1.59 | 1.59 | 9.66% | 688,267 |
| Apr 10, 2026 | 1.33 | 1.61 | 1.33 | 1.45 | 1.45 | 9.02% | 345,395 |
| Apr 9, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 11,204 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 32,840 |
| Apr 7, 2026 | 1.35 | 1.41 | 1.31 | 1.34 | 1.34 | -0.74% | 126,620 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -5.59% | 3,847 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -3.44% | 6,890 |
| Apr 1, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -0.60% | 16,427 |
| Mar 31, 2026 | 1.36 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 18,226 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 9,798 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 6,248 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 4,017 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | 2.17% | 5,166 |
| Mar 24, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 4,684 |
| Mar 23, 2026 | 1.42 | 1.46 | 1.37 | 1.40 | 1.40 | -8.50% | 35,514 |
| Mar 20, 2026 | 1.47 | 1.53 | 1.44 | 1.53 | 1.53 | 3.38% | 483,759 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | -1.33% | 3,770 |
| Mar 18, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 70,392 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -8.33% | 66,507 |
| Mar 16, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 2.63% | 7,643 |
| Mar 13, 2026 | 1.60 | 1.62 | 1.40 | 1.52 | 1.52 | -3.18% | 10,602 |
| Mar 12, 2026 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | 0.64% | 7,555 |
| Mar 11, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 1.30% | 10,485 |
| Mar 10, 2026 | 1.53 | 1.63 | 1.51 | 1.54 | 1.54 | - | 15,868 |
| Mar 9, 2026 | 1.55 | 1.62 | 1.50 | 1.54 | 1.54 | -0.65% | 15,511 |
| Mar 6, 2026 | 1.57 | 1.61 | 1.50 | 1.55 | 1.55 | -4.91% | 13,292 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.52 | 1.63 | 1.63 | -5.78% | 20,939 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -2.81% | 16,735 |
| Mar 3, 2026 | 1.95 | 1.95 | 1.70 | 1.78 | 1.78 | -14.83% | 45,447 |
| Mar 2, 2026 | 1.67 | 2.12 | 1.67 | 2.09 | 2.09 | 22.94% | 470,143 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | -0.58% | 37,941 |
| Feb 26, 2026 | 1.53 | 1.72 | 1.43 | 1.71 | 1.71 | 11.76% | 49,096 |
| Feb 25, 2026 | 1.38 | 1.57 | 1.34 | 1.53 | 1.53 | 8.51% | 24,591 |
| Feb 24, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 6,861 |
| Feb 23, 2026 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 8,178 |
| Feb 20, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | -0.71% | 4,757 |
| Feb 19, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 4,870 |
| Feb 18, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 7,166 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.26 | 1.38 | 1.38 | -3.50% | 57,629 |
| Feb 13, 2026 | 1.33 | 1.55 | 1.32 | 1.43 | 1.43 | 7.52% | 104,573 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.26 | 1.33 | 1.33 | - | 19,160 |
| Feb 11, 2026 | 1.17 | 1.37 | 1.11 | 1.33 | 1.33 | 11.76% | 89,719 |