Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.930
+0.080 (4.32%)
Aug 7, 2026, 4:00 PM EDT - Market closed
CTNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.87 | 1.99 | 1.83 | 1.93 | 1.93 | 4.32% | 258,851 |
| Aug 6, 2026 | 1.84 | 1.92 | 1.82 | 1.85 | 1.85 | -2.63% | 291,763 |
| Aug 5, 2026 | 1.92 | 1.94 | 1.80 | 1.90 | 1.90 | -0.52% | 173,073 |
| Aug 4, 2026 | 1.78 | 1.97 | 1.78 | 1.91 | 1.91 | 5.52% | 260,980 |
| Aug 3, 2026 | 1.80 | 1.85 | 1.75 | 1.81 | 1.81 | 0.56% | 172,706 |
| Jul 31, 2026 | 1.90 | 1.92 | 1.77 | 1.80 | 1.80 | -3.74% | 195,215 |
| Jul 30, 2026 | 1.83 | 1.93 | 1.74 | 1.87 | 1.87 | 3.89% | 316,664 |
| Jul 29, 2026 | 1.94 | 1.95 | 1.71 | 1.80 | 1.80 | -4.76% | 280,442 |
| Jul 28, 2026 | 1.81 | 1.97 | 1.81 | 1.89 | 1.89 | 3.85% | 463,094 |
| Jul 27, 2026 | 1.83 | 1.87 | 1.75 | 1.82 | 1.82 | 5.20% | 370,261 |
| Jul 24, 2026 | 1.48 | 1.98 | 1.44 | 1.73 | 1.73 | 16.11% | 2,945,676 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.43 | 1.49 | 1.49 | -3.87% | 155,525 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.48 | 1.55 | 1.55 | -1.27% | 144,605 |
| Jul 21, 2026 | 1.54 | 1.60 | 1.48 | 1.57 | 1.57 | 4.67% | 183,594 |
| Jul 20, 2026 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 109,299 |
| Jul 17, 2026 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | - | 144,222 |
| Jul 16, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 104,727 |
| Jul 15, 2026 | 1.73 | 1.77 | 1.61 | 1.63 | 1.63 | -5.23% | 254,342 |
| Jul 14, 2026 | 1.66 | 1.77 | 1.63 | 1.72 | 1.72 | 6.83% | 248,441 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.58 | 1.61 | 1.61 | -5.29% | 278,860 |
| Jul 10, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.60% | 358,307 |
| Jul 9, 2026 | 1.69 | 1.92 | 1.66 | 1.86 | 1.86 | 14.11% | 713,909 |
| Jul 8, 2026 | 1.50 | 1.74 | 1.45 | 1.63 | 1.63 | 7.95% | 546,838 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.50 | 1.51 | 1.51 | -9.58% | 314,387 |
| Jul 6, 2026 | 1.69 | 1.78 | 1.67 | 1.67 | 1.67 | -4.57% | 223,286 |
| Jul 2, 2026 | 1.80 | 1.85 | 1.71 | 1.75 | 1.75 | -2.78% | 288,144 |
| Jul 1, 2026 | 1.56 | 1.87 | 1.56 | 1.80 | 1.80 | 8.43% | 984,334 |
| Jun 30, 2026 | 1.75 | 1.75 | 1.58 | 1.66 | 1.66 | 7.79% | 8,550,462 |
| Jun 29, 2026 | 1.51 | 1.59 | 1.47 | 1.54 | 1.54 | -1.28% | 14,545,793 |
| Jun 26, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | - | 123,655 |
| Jun 25, 2026 | 1.61 | 1.69 | 1.55 | 1.56 | 1.56 | -6.59% | 222,797 |
| Jun 24, 2026 | 1.76 | 1.80 | 1.63 | 1.67 | 1.67 | -5.11% | 246,926 |
| Jun 23, 2026 | 1.70 | 1.89 | 1.70 | 1.76 | 1.76 | -3.30% | 348,894 |
| Jun 22, 2026 | 1.61 | 1.89 | 1.57 | 1.82 | 1.82 | 14.47% | 1,520,604 |
| Jun 18, 2026 | 1.92 | 2.35 | 1.47 | 1.59 | 1.59 | 0.32% | 21,057,193 |
| Jun 17, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -1.55% | 846,122 |
| Jun 16, 2026 | 1.63 | 1.65 | 1.52 | 1.61 | 1.61 | -2.42% | 299,198 |
| Jun 15, 2026 | 1.81 | 1.86 | 1.64 | 1.65 | 1.65 | -7.30% | 388,471 |
| Jun 12, 2026 | 1.94 | 2.00 | 1.77 | 1.78 | 1.78 | -11.44% | 303,945 |
| Jun 11, 2026 | 1.93 | 2.03 | 1.85 | 2.01 | 2.01 | 4.69% | 388,059 |
| Jun 10, 2026 | 1.96 | 2.15 | 1.85 | 1.92 | 1.92 | - | 2,132,466 |
| Jun 9, 2026 | 1.79 | 2.42 | 1.77 | 1.92 | 1.92 | 6.67% | 4,260,476 |
| Jun 8, 2026 | 1.77 | 1.93 | 1.77 | 1.80 | 1.80 | 2.27% | 282,029 |
| Jun 5, 2026 | 1.71 | 1.97 | 1.60 | 1.76 | 1.76 | -1.68% | 443,286 |
| Jun 4, 2026 | 1.69 | 1.99 | 1.65 | 1.79 | 1.79 | 2.87% | 806,371 |
| Jun 3, 2026 | 1.54 | 1.88 | 1.48 | 1.74 | 1.74 | 5.45% | 1,140,604 |
| Jun 2, 2026 | 2.56 | 2.60 | 1.62 | 1.65 | 1.65 | -9.34% | 15,700,263 |
| Jun 1, 2026 | 1.63 | 1.82 | 1.63 | 1.82 | 1.82 | 9.64% | 6,595,721 |
| May 29, 2026 | 1.65 | 1.72 | 1.59 | 1.66 | 1.66 | 3.11% | 418,818 |
| May 28, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 85,866 |