Cheetah Net Supply Chain ... (CTNT)
NASDAQ: CTNT
· Real-Time Price · USD
1.89
0.01 (0.53%)
At close: Oct 15, 2025, 3:59 PM
1.87
-1.06%
After-hours: Oct 15, 2025, 07:44 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.82 | 1.89 | 1.75 | 1.88 | 1.88 | 5.03% | 16,857 |
| Oct 13, 2025 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.07% | 34,018 |
| Oct 10, 2025 | 1.88 | 1.89 | 1.72 | 1.72 | 1.72 | -8.99% | 36,040 |
| Oct 9, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.72% | 4,026 |
| Oct 8, 2025 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.54% | 8,039 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 14,200 |
| Oct 6, 2025 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 12,241 |
| Oct 3, 2025 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 32,084 |
| Oct 2, 2025 | 1.79 | 1.95 | 1.76 | 1.89 | 1.89 | 5.59% | 27,965 |
| Oct 1, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 9,800 |
| Sep 30, 2025 | 1.81 | 1.82 | 1.72 | 1.78 | 1.78 | -2.20% | 15,544 |
| Sep 29, 2025 | 1.77 | 1.85 | 1.65 | 1.82 | 1.82 | 2.82% | 101,838 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 0.00% | 42,500 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 4,204 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 10,400 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 11,220 |
| Sep 22, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | -1.08% | 9,300 |
| Sep 19, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 9,900 |
| Sep 18, 2025 | 1.85 | 1.92 | 1.80 | 1.90 | 1.90 | 3.83% | 21,419 |
| Sep 17, 2025 | 1.81 | 1.93 | 1.81 | 1.83 | 1.83 | 0.00% | 10,335 |
Page 1 of 28