Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
0.0384
-0.0058 (-13.12%)
At close: Sep 23, 2026, 4:00 PM EDT
0.0373
-0.0011 (-2.86%)
After-hours: Sep 23, 2026, 7:59 PM EDT
CTNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -13.12% | 180,851,181 |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.07% | 147,462,452 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.39% | 190,362,429 |
| Sep 18, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 4.89% | 639,503,127 |
| Sep 17, 2026 | 0.08 | 0.09 | 0.04 | 0.05 | 0.05 | 7.91% | 1,272,310,168 |
| Sep 16, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -32.52% | 239,718,629 |
| Sep 15, 2026 | 0.08 | 0.10 | 0.05 | 0.06 | 0.06 | -59.18% | 252,865,151 |
| Sep 14, 2026 | 1.02 | 1.02 | 0.15 | 0.15 | 0.15 | -86.95% | 99,857,699 |
| Sep 11, 2026 | 1.13 | 1.31 | 1.01 | 1.16 | 1.16 | 1.75% | 1,929,048 |
| Sep 10, 2026 | 1.09 | 1.19 | 1.03 | 1.14 | 1.14 | 2.70% | 1,316,687 |
| Sep 9, 2026 | 1.24 | 1.36 | 1.11 | 1.11 | 1.11 | -11.20% | 7,644,949 |
| Sep 8, 2026 | 1.28 | 1.40 | 1.24 | 1.25 | 1.25 | - | 2,657,283 |
| Sep 4, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 46,778 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 50,910 |
| Sep 2, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | - | 65,009 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.24 | 1.27 | 1.27 | -13.01% | 233,746 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 37,515 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 38,122 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 80,613 |
| Aug 26, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -1.95% | 65,664 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -1.91% | 53,813 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -1.26% | 67,796 |
| Aug 21, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 82,557 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 82,834 |
| Aug 19, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 139,797 |
| Aug 18, 2026 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 155,761 |
| Aug 17, 2026 | 1.61 | 1.68 | 1.59 | 1.60 | 1.60 | -0.62% | 200,884 |
| Aug 14, 2026 | 1.64 | 1.68 | 1.51 | 1.61 | 1.61 | -1.83% | 989,418 |
| Aug 13, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 1,219,524 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -5.81% | 287,618 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.70 | 1.72 | 1.72 | -9.47% | 286,901 |
| Aug 10, 2026 | 1.92 | 1.94 | 1.84 | 1.90 | 1.90 | -1.55% | 212,674 |
| Aug 7, 2026 | 1.87 | 1.99 | 1.83 | 1.93 | 1.93 | 4.32% | 278,533 |
| Aug 6, 2026 | 1.84 | 1.92 | 1.82 | 1.85 | 1.85 | -2.63% | 295,382 |
| Aug 5, 2026 | 1.92 | 1.94 | 1.80 | 1.90 | 1.90 | -0.52% | 176,916 |
| Aug 4, 2026 | 1.78 | 1.97 | 1.78 | 1.91 | 1.91 | 5.52% | 275,439 |
| Aug 3, 2026 | 1.80 | 1.85 | 1.75 | 1.81 | 1.81 | 0.56% | 174,374 |
| Jul 31, 2026 | 1.90 | 1.92 | 1.77 | 1.80 | 1.80 | -3.74% | 202,197 |
| Jul 30, 2026 | 1.83 | 1.93 | 1.74 | 1.87 | 1.87 | 3.89% | 344,277 |
| Jul 29, 2026 | 1.94 | 1.95 | 1.71 | 1.80 | 1.80 | -4.76% | 293,062 |
| Jul 28, 2026 | 1.81 | 1.97 | 1.81 | 1.89 | 1.89 | 3.85% | 485,024 |
| Jul 27, 2026 | 1.83 | 1.87 | 1.75 | 1.82 | 1.82 | 5.20% | 378,631 |
| Jul 24, 2026 | 1.48 | 1.98 | 1.44 | 1.73 | 1.73 | 16.11% | 3,004,644 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.43 | 1.49 | 1.49 | -3.87% | 156,683 |
| 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 |