Cheetah Net Supply Chain ... (CTNT)
NASDAQ: CTNT
· Real-Time Price · USD
1.69
-0.04 (-2.31%)
At close: Aug 14, 2025, 3:59 PM
1.61
-4.69%
Pre-market: Aug 15, 2025, 04:56 AM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.67 | 1.73 | 1.61 | 1.69 | 1.69 | -2.31% | 18,360 |
| Aug 13, 2025 | 1.70 | 1.75 | 1.60 | 1.73 | 1.73 | -1.70% | 34,064 |
| Aug 12, 2025 | 1.58 | 1.77 | 1.56 | 1.76 | 1.76 | 9.32% | 111,499 |
| Aug 11, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | 1.26% | 19,100 |
| Aug 8, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 1.92% | 27,100 |
| Aug 7, 2025 | 1.51 | 1.59 | 1.46 | 1.56 | 1.56 | 0.00% | 41,500 |
| Aug 6, 2025 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | 3.31% | 28,200 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 21,900 |
| Aug 4, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 26,808 |
| Aug 1, 2025 | 1.46 | 1.52 | 1.41 | 1.48 | 1.48 | 2.07% | 19,900 |
| Jul 31, 2025 | 1.53 | 1.53 | 1.35 | 1.45 | 1.45 | -3.33% | 61,700 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -8.54% | 36,950 |
| Jul 29, 2025 | 1.60 | 1.70 | 1.52 | 1.64 | 1.64 | 3.80% | 65,709 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 10,500 |
| Jul 25, 2025 | 1.55 | 1.61 | 1.50 | 1.57 | 1.57 | 1.29% | 24,404 |
| Jul 24, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 12,686 |
| Jul 23, 2025 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -1.28% | 29,662 |
| Jul 22, 2025 | 1.49 | 1.58 | 1.42 | 1.56 | 1.56 | 4.00% | 44,900 |
| Jul 21, 2025 | 1.55 | 1.71 | 1.49 | 1.50 | 1.50 | -1.96% | 127,297 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 19,643 |