Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.760
-0.030 (-1.68%)
At close: Jun 5, 2026, 4:00 PM EDT
1.650
-0.110 (-6.25%)
After-hours: Jun 5, 2026, 7:59 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.71 | 1.97 | 1.60 | 1.76 | 1.76 | -1.68% | 436,788 |
| Jun 4, 2026 | 1.69 | 1.99 | 1.65 | 1.79 | 1.79 | 2.87% | 775,391 |
| Jun 3, 2026 | 1.54 | 1.88 | 1.48 | 1.74 | 1.74 | 5.45% | 1,088,507 |
| Jun 2, 2026 | 2.56 | 2.60 | 1.62 | 1.65 | 1.65 | -9.34% | 15,420,627 |
| Jun 1, 2026 | 1.63 | 1.82 | 1.63 | 1.82 | 1.82 | 9.64% | 156,488 |
| May 29, 2026 | 1.65 | 1.72 | 1.59 | 1.66 | 1.66 | 3.11% | 410,965 |
| May 28, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 74,460 |
| May 27, 2026 | 1.63 | 1.72 | 1.58 | 1.67 | 1.67 | -0.60% | 83,166 |
| May 26, 2026 | 1.69 | 1.78 | 1.66 | 1.68 | 1.68 | -1.18% | 58,532 |
| May 22, 2026 | 1.79 | 1.86 | 1.68 | 1.70 | 1.70 | -5.56% | 131,427 |
| May 21, 2026 | 1.77 | 1.98 | 1.70 | 1.80 | 1.80 | 4.65% | 143,241 |
| May 20, 2026 | 1.52 | 1.75 | 1.52 | 1.72 | 1.72 | 8.86% | 147,243 |
| May 19, 2026 | 1.76 | 1.77 | 1.51 | 1.58 | 1.58 | -9.20% | 140,059 |
| May 18, 2026 | 1.84 | 1.89 | 1.73 | 1.74 | 1.74 | -4.92% | 138,110 |
| 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 |
| May 5, 2026 | 2.76 | 2.84 | 2.63 | 2.69 | 2.69 | -5.94% | 292,525 |
| May 4, 2026 | 2.93 | 2.93 | 2.74 | 2.86 | 2.86 | -4.35% | 374,239 |
| May 1, 2026 | 3.22 | 3.22 | 2.88 | 2.99 | 2.99 | -8.00% | 438,891 |
| Apr 30, 2026 | 2.91 | 4.12 | 2.41 | 3.25 | 3.25 | -3.56% | 2,788,006 |
| Apr 29, 2026 | 4.15 | 4.21 | 3.04 | 3.37 | 3.37 | -28.30% | 711,617 |
| Apr 28, 2026 | 5.94 | 5.94 | 4.44 | 4.70 | 4.70 | -16.07% | 1,662,059 |
| Apr 27, 2026 | 6.36 | 6.42 | 5.40 | 5.60 | 5.60 | -34.12% | 1,552,656 |
| Apr 24, 2026 | 9.60 | 12.10 | 7.90 | 8.50 | 8.50 | 28.40% | 13,031,923 |
| Apr 23, 2026 | 6.28 | 7.46 | 6.20 | 6.62 | 6.62 | -17.25% | 1,649,401 |
| Apr 22, 2026 | 7.40 | 8.16 | 6.54 | 8.00 | 8.00 | -10.11% | 1,989,692 |
| Apr 21, 2026 | 10.50 | 10.90 | 7.06 | 8.90 | 8.90 | -18.80% | 2,172,835 |
| Apr 20, 2026 | 16.14 | 17.34 | 10.00 | 10.96 | 10.96 | -42.50% | 1,816,774 |
| Apr 17, 2026 | 30.05 | 30.40 | 14.69 | 19.06 | 19.06 | -40.73% | 2,291,668 |
| Apr 16, 2026 | 62.00 | 74.68 | 27.16 | 32.16 | 32.16 | -5.80% | 4,880,191 |
| Apr 15, 2026 | 248.00 | 248.00 | 27.96 | 34.14 | 34.14 | -89.84% | 688,635 |
| Apr 14, 2026 | 322.00 | 340.00 | 256.00 | 336.00 | 336.00 | 5.66% | 7,334 |
| Apr 13, 2026 | 290.00 | 328.00 | 286.00 | 318.00 | 318.00 | 9.66% | 3,441 |
| Apr 10, 2026 | 266.00 | 322.00 | 266.00 | 290.00 | 290.00 | 9.02% | 1,726 |
| Apr 9, 2026 | 268.00 | 275.00 | 266.00 | 266.00 | 266.00 | 0.76% | 56 |
| Apr 8, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -1.49% | 164 |
| Apr 7, 2026 | 270.00 | 281.00 | 261.00 | 268.00 | 268.00 | -0.74% | 633 |
| Apr 6, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -5.59% | 19 |
| Apr 2, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -3.44% | 34 |
| Apr 1, 2026 | 300.00 | 310.00 | 290.02 | 296.20 | 296.20 | -0.60% | 82 |
| Mar 31, 2026 | 272.00 | 298.00 | 270.00 | 298.00 | 298.00 | 8.76% | 91 |
| Mar 30, 2026 | 273.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.14% | 48 |
| Mar 27, 2026 | 278.00 | 280.00 | 273.00 | 280.00 | 280.00 | 0.72% | 31 |
| Mar 26, 2026 | 278.00 | 278.00 | 277.00 | 278.00 | 278.00 | -1.42% | 20 |