Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.580
0.00 (0.00%)
At close: Jul 17, 2026, 4:00 PM EDT
1.570
-0.011 (-0.66%)
After-hours: Jul 17, 2026, 7:59 PM EDT
CTNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | - | 141,068 |
| Jul 16, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 98,173 |
| Jul 15, 2026 | 1.73 | 1.77 | 1.61 | 1.63 | 1.63 | -5.23% | 247,335 |
| Jul 14, 2026 | 1.66 | 1.77 | 1.63 | 1.72 | 1.72 | 6.83% | 224,357 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.58 | 1.61 | 1.61 | -5.29% | 274,392 |
| Jul 10, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.60% | 327,410 |
| Jul 9, 2026 | 1.69 | 1.92 | 1.66 | 1.86 | 1.86 | 14.11% | 590,169 |
| Jul 8, 2026 | 1.50 | 1.74 | 1.45 | 1.63 | 1.63 | 7.95% | 530,995 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.50 | 1.51 | 1.51 | -9.58% | 300,614 |
| Jul 6, 2026 | 1.69 | 1.78 | 1.67 | 1.67 | 1.67 | -4.57% | 211,080 |
| Jul 2, 2026 | 1.80 | 1.85 | 1.71 | 1.75 | 1.75 | -2.78% | 278,109 |
| 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 |
| May 27, 2026 | 1.63 | 1.72 | 1.58 | 1.67 | 1.67 | -0.60% | 84,429 |
| May 26, 2026 | 1.69 | 1.78 | 1.66 | 1.68 | 1.68 | -1.18% | 59,864 |
| May 22, 2026 | 1.79 | 1.86 | 1.68 | 1.70 | 1.70 | -5.56% | 135,195 |
| May 21, 2026 | 1.77 | 1.98 | 1.70 | 1.80 | 1.80 | 4.65% | 146,489 |
| May 20, 2026 | 1.52 | 1.75 | 1.52 | 1.72 | 1.72 | 8.86% | 158,748 |
| May 19, 2026 | 1.76 | 1.77 | 1.51 | 1.58 | 1.58 | -9.20% | 149,599 |
| May 18, 2026 | 1.84 | 1.89 | 1.73 | 1.74 | 1.74 | -4.92% | 160,426 |
| May 15, 2026 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -8.96% | 177,080 |
| May 14, 2026 | 2.02 | 2.10 | 1.95 | 2.01 | 2.01 | -11.45% | 306,280 |
| May 13, 2026 | 2.39 | 2.42 | 2.25 | 2.27 | 2.27 | -7.72% | 208,854 |
| May 12, 2026 | 2.56 | 2.63 | 2.46 | 2.46 | 2.46 | -8.89% | 155,518 |
| May 11, 2026 | 2.71 | 2.79 | 2.59 | 2.70 | 2.70 | -7.53% | 324,328 |
| May 8, 2026 | 2.76 | 3.13 | 2.61 | 2.92 | 2.92 | 18.22% | 7,594,202 |
| May 7, 2026 | 2.50 | 2.56 | 2.41 | 2.47 | 2.47 | -2.76% | 204,919 |
| May 6, 2026 | 2.65 | 2.65 | 2.41 | 2.54 | 2.54 | -5.58% | 323,012 |