Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.570
-0.040 (-2.48%)
At close: Nov 6, 2026, 4:00 PM EST
1.560
-0.010 (-0.64%)
After-hours: Nov 6, 2026, 7:57 PM EST
CTNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -2.48% | 51,215 |
| Nov 5, 2026 | 1.99 | 2.01 | 1.60 | 1.61 | 1.61 | -21.08% | 111,753 |
| Nov 4, 2026 | 2.10 | 2.15 | 1.97 | 2.04 | 2.04 | -0.97% | 131,572 |
| Nov 3, 2026 | 2.03 | 2.08 | 1.99 | 2.06 | 2.06 | 0.98% | 59,059 |
| Nov 2, 2026 | 2.16 | 2.19 | 2.03 | 2.04 | 2.04 | -3.32% | 107,952 |
| Oct 30, 2026 | 2.24 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 37,032 |
| Oct 29, 2026 | 2.20 | 2.31 | 2.20 | 2.23 | 2.23 | 2.76% | 81,602 |
| Oct 28, 2026 | 2.11 | 2.41 | 2.11 | 2.17 | 2.17 | 3.83% | 110,205 |
| Oct 27, 2026 | 2.19 | 2.20 | 2.06 | 2.09 | 2.09 | -4.13% | 53,911 |
| Oct 26, 2026 | 2.23 | 2.28 | 2.11 | 2.18 | 2.18 | -2.68% | 37,264 |
| Oct 23, 2026 | 2.32 | 2.32 | 2.21 | 2.24 | 2.24 | -4.27% | 27,214 |
| Oct 22, 2026 | 2.42 | 2.47 | 2.32 | 2.34 | 2.34 | -5.65% | 51,283 |
| Oct 21, 2026 | 2.57 | 2.58 | 2.45 | 2.48 | 2.48 | -2.75% | 59,821 |
| Oct 20, 2026 | 2.72 | 2.76 | 2.54 | 2.55 | 2.55 | -5.20% | 61,486 |
| Oct 19, 2026 | 2.70 | 2.82 | 2.68 | 2.69 | 2.69 | -2.18% | 42,864 |
| Oct 16, 2026 | 3.06 | 3.11 | 2.67 | 2.75 | 2.75 | -13.52% | 85,954 |
| Oct 15, 2026 | 2.66 | 3.26 | 2.66 | 3.18 | 3.18 | 16.91% | 396,551 |
| Oct 14, 2026 | 2.40 | 2.87 | 2.34 | 2.72 | 2.72 | 11.93% | 407,923 |
| Oct 13, 2026 | 2.43 | 2.45 | 2.28 | 2.43 | 2.43 | - | 103,663 |
| Oct 12, 2026 | 2.73 | 2.73 | 2.38 | 2.43 | 2.43 | -7.95% | 136,322 |
| Oct 9, 2026 | 2.81 | 2.85 | 2.62 | 2.64 | 2.64 | -6.38% | 139,160 |
| Oct 8, 2026 | 2.76 | 2.86 | 2.70 | 2.82 | 2.82 | 0.71% | 124,039 |
| Oct 7, 2026 | 2.82 | 2.90 | 2.68 | 2.80 | 2.80 | -5.08% | 193,249 |
| Oct 6, 2026 | 3.09 | 3.25 | 2.88 | 2.95 | 2.95 | -5.75% | 263,423 |
| Oct 5, 2026 | 2.96 | 3.19 | 2.76 | 3.13 | 3.13 | 19.47% | 1,766,068 |
| Oct 2, 2026 | 2.48 | 3.55 | 2.44 | 2.62 | 2.62 | 6.94% | 5,238,989 |
| Oct 1, 2026 | 2.64 | 2.69 | 2.31 | 2.45 | 2.45 | -9.59% | 331,481 |
| Sep 30, 2026 | 2.76 | 2.93 | 2.70 | 2.71 | 2.71 | -5.57% | 380,004 |
| Sep 29, 2026 | 2.94 | 3.04 | 2.65 | 2.87 | 2.87 | -20.28% | 831,324 |
| Sep 28, 2026 | 4.17 | 4.41 | 3.50 | 3.60 | 3.60 | -23.81% | 1,240,226 |
| Sep 25, 2026 | 5.09 | 5.40 | 4.50 | 4.73 | 4.72 | -1.87% | 3,453,544 |
| Sep 24, 2026 | 4.65 | 5.03 | 4.50 | 4.82 | 4.81 | -16.41% | 702,030 |
| Sep 23, 2026 | 5.03 | 5.99 | 4.94 | 5.76 | 5.76 | -13.12% | 1,287,577 |
| Sep 22, 2026 | 6.51 | 6.75 | 6.15 | 6.63 | 6.63 | -3.07% | 1,085,159 |
| Sep 21, 2026 | 7.49 | 7.49 | 6.44 | 6.84 | 6.84 | -3.39% | 1,328,811 |
| Sep 18, 2026 | 8.06 | 9.30 | 6.00 | 7.08 | 7.08 | 4.89% | 4,263,375 |
| Sep 17, 2026 | 12.27 | 12.84 | 6.02 | 6.75 | 6.75 | 7.91% | 8,482,110 |
| Sep 16, 2026 | 7.65 | 8.55 | 5.78 | 6.26 | 6.25 | -32.52% | 1,598,132 |
| Sep 15, 2026 | 12.03 | 14.51 | 7.95 | 9.27 | 9.27 | -59.18% | 1,685,776 |
| Sep 14, 2026 | 152.25 | 153.00 | 21.75 | 22.71 | 22.71 | -86.95% | 665,721 |
| Sep 11, 2026 | 169.50 | 196.50 | 151.50 | 174.00 | 174.00 | 1.75% | 12,860 |
| Sep 10, 2026 | 163.50 | 178.47 | 153.75 | 171.00 | 171.00 | 2.70% | 8,777 |
| Sep 9, 2026 | 186.00 | 204.00 | 166.50 | 166.50 | 166.50 | -11.20% | 50,966 |
| Sep 8, 2026 | 192.00 | 210.00 | 186.00 | 187.50 | 187.50 | - | 17,715 |
| Sep 4, 2026 | 184.50 | 190.50 | 184.50 | 187.50 | 187.50 | 0.81% | 311 |
| Sep 3, 2026 | 192.00 | 192.00 | 183.00 | 186.00 | 186.00 | -2.36% | 339 |
| Sep 2, 2026 | 193.50 | 195.75 | 189.00 | 190.50 | 190.50 | - | 433 |
| Sep 1, 2026 | 217.50 | 217.51 | 186.00 | 190.50 | 190.50 | -13.01% | 1,558 |
| Aug 31, 2026 | 223.50 | 225.00 | 219.00 | 219.00 | 219.00 | -2.01% | 250 |
| Aug 28, 2026 | 225.00 | 226.50 | 221.25 | 223.50 | 223.50 | - | 254 |