Cheetah Net Supply Chain ... (CTNT)
2.41
-0.10 (-3.98%)
At close: Jan 15, 2025, 1:45 PM
CTNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.53 | 2.75 | 2.46 | 2.51 | -0.19 | -7.04% | 50,788 |
| Jan 13, 2025 | 2.56 | 2.74 | 2.45 | 2.70 | -0.02 | -0.74% | 44,536 |
| Jan 10, 2025 | 2.80 | 2.88 | 2.65 | 2.72 | -0.16 | -5.56% | 68,900 |
| Jan 8, 2025 | 2.97 | 3.04 | 2.83 | 2.88 | -0.18 | -5.88% | 78,228 |
| Jan 7, 2025 | 3.12 | 3.19 | 2.95 | 3.06 | -0.04 | -1.29% | 127,100 |
| Jan 6, 2025 | 2.98 | 3.18 | 2.98 | 3.10 | 0.01 | 0.32% | 211,900 |
| Jan 3, 2025 | 3.08 | 3.15 | 3.04 | 3.09 | 0.06 | 1.98% | 74,591 |
| Jan 2, 2025 | 3.21 | 3.21 | 2.99 | 3.03 | -0.03 | -0.98% | 97,411 |
| Dec 31, 2024 | 3.34 | 3.34 | 2.99 | 3.06 | -0.27 | -8.11% | 85,228 |
| Dec 30, 2024 | 3.37 | 3.37 | 3.13 | 3.33 | 0.02 | 0.60% | 82,102 |
| Dec 27, 2024 | 3.44 | 3.44 | 3.01 | 3.31 | 0.15 | 4.75% | 138,790 |
| Dec 26, 2024 | 2.92 | 3.21 | 2.92 | 3.16 | 0.19 | 6.40% | 101,600 |
| Dec 24, 2024 | 3.21 | 3.23 | 2.95 | 2.97 | -0.24 | -7.48% | 84,918 |
| Dec 23, 2024 | 3.32 | 3.33 | 3.14 | 3.21 | 0.01 | 0.31% | 72,700 |
| Dec 20, 2024 | 3.29 | 3.29 | 3.05 | 3.20 | -0.23 | -6.71% | 125,601 |
| Dec 19, 2024 | 3.73 | 3.83 | 3.25 | 3.43 | -0.02 | -0.58% | 261,435 |
| Dec 18, 2024 | 2.97 | 4.56 | 2.85 | 3.45 | 0.44 | 14.62% | 1,571,317 |
| Dec 17, 2024 | 3.61 | 3.61 | 2.83 | 3.01 | -0.43 | -12.50% | 167,848 |
| Dec 16, 2024 | 3.20 | 3.62 | 3.10 | 3.44 | 0.06 | 1.78% | 202,346 |
| Dec 13, 2024 | 3.75 | 3.75 | 3.28 | 3.38 | -0.16 | -4.52% | 177,006 |
| Dec 12, 2024 | 3.81 | 3.90 | 3.45 | 3.54 | -0.50 | -12.38% | 222,600 |
| Dec 11, 2024 | 4.04 | 4.59 | 3.80 | 4.04 | 0.05 | 1.25% | 617,530 |
| Dec 10, 2024 | 3.73 | 4.23 | 3.33 | 3.99 | 0.54 | 15.65% | 672,449 |
| Dec 9, 2024 | 2.80 | 3.72 | 2.80 | 3.45 | 0.45 | 15.00% | 778,610 |
| Dec 6, 2024 | 3.00 | 3.25 | 2.80 | 3.00 | -0.10 | -3.23% | 679,319 |
| Dec 5, 2024 | 3.51 | 3.51 | 3.00 | 3.10 | -0.46 | -12.92% | 724,017 |
| Dec 4, 2024 | 4.16 | 4.16 | 3.49 | 3.56 | -1.33 | -27.20% | 2,026,337 |
| Dec 3, 2024 | 7.82 | 8.50 | 4.60 | 4.89 | 3.02 | 161.50% | 113,266,010 |
| Dec 2, 2024 | 1.90 | 1.99 | 1.86 | 1.87 | -0.07 | -3.61% | 53,400 |
| Nov 29, 2024 | 1.91 | 1.97 | 1.90 | 1.94 | 0.01 | 0.52% | 27,800 |
| Nov 27, 2024 | 1.88 | 1.94 | 1.86 | 1.93 | 0.05 | 2.66% | 55,048 |
| Nov 26, 2024 | 1.88 | 1.99 | 1.85 | 1.88 | -0.03 | -1.57% | 72,863 |
| Nov 25, 2024 | 1.86 | 1.98 | 1.80 | 1.91 | 0.05 | 2.69% | 55,471 |
| Nov 22, 2024 | 1.86 | 2.02 | 1.83 | 1.86 | -0.07 | -3.63% | 109,515 |
| Nov 21, 2024 | 1.74 | 2.00 | 1.70 | 1.93 | 0.16 | 9.04% | 138,714 |
| Nov 20, 2024 | 1.92 | 1.97 | 1.70 | 1.77 | -0.17 | -8.76% | 99,700 |
| Nov 19, 2024 | 1.98 | 2.04 | 1.88 | 1.94 | -0.04 | -2.02% | 70,454 |
| Nov 18, 2024 | 2.03 | 2.09 | 1.92 | 1.98 | -0.06 | -2.94% | 63,536 |
| Nov 15, 2024 | 2.00 | 2.40 | 1.91 | 2.04 | -0.02 | -0.97% | 155,300 |
| Nov 14, 2024 | 2.14 | 2.14 | 1.90 | 2.06 | -0.10 | -4.63% | 100,500 |
| Nov 13, 2024 | 2.37 | 2.40 | 2.11 | 2.16 | -0.25 | -10.37% | 105,710 |
| Nov 12, 2024 | 2.43 | 2.53 | 2.32 | 2.41 | -0.15 | -5.86% | 79,200 |
| Nov 11, 2024 | 2.50 | 2.63 | 2.43 | 2.56 | 0.07 | 2.81% | 90,800 |
| Nov 8, 2024 | 2.56 | 2.62 | 2.41 | 2.49 | -0.10 | -3.86% | 111,500 |
| Nov 7, 2024 | 2.40 | 2.83 | 2.38 | 2.59 | 0.16 | 6.58% | 215,633 |
| Nov 6, 2024 | 2.47 | 2.54 | 2.31 | 2.43 | -0.15 | -5.81% | 172,600 |
| Nov 5, 2024 | 2.52 | 2.66 | 2.35 | 2.58 | 0.05 | 1.98% | 142,500 |
| Nov 4, 2024 | 2.61 | 2.61 | 2.40 | 2.53 | -0.05 | -1.94% | 69,548 |
| Nov 1, 2024 | 2.76 | 2.79 | 2.58 | 2.58 | -0.26 | -9.15% | 101,400 |
| Oct 31, 2024 | 2.99 | 3.01 | 2.61 | 2.84 | 0.02 | 0.71% | 186,300 |