Cheetah Net Supply Chain ... (CTNT)
NASDAQ: CTNT
· Real-Time Price · USD
1.93
0.00 (0.26%)
At close: Sep 12, 2025, 11:53 AM
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.74 | 1.94 | 1.73 | 1.93 | 1.93 | 10.29% | 127,969 |
| Sep 10, 2025 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | 25,037 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.66 | 1.73 | 1.73 | 0.58% | 36,444 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 15,424 |
| Sep 5, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 17,967 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 9,546 |
| Sep 3, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 2.40% | 35,558 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.59 | 1.67 | 1.67 | 0.00% | 76,116 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.00% | 4,826 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 23,062 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 6,200 |
| Aug 26, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 7,900 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | 0.00% | 11,222 |
| Aug 22, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 9,010 |
| Aug 21, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 11,507 |
| Aug 20, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 19,300 |
| Aug 19, 2025 | 1.73 | 1.78 | 1.58 | 1.60 | 1.60 | -13.04% | 69,347 |
| Aug 18, 2025 | 1.70 | 1.85 | 1.66 | 1.84 | 1.84 | 7.60% | 72,100 |
| Aug 15, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 4,900 |
| Aug 14, 2025 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -2.31% | 18,400 |