Skip to main content
Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.550
-0.080 (-4.91%)
At close: Mar 6, 2026, 4:00 PM EST
1.500
-0.050 (-3.23%)
After-hours: Mar 6, 2026, 5:45 PM EST

CTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.571.611.501.551.55-4.91%13,292
Mar 5, 20261.721.721.521.631.63-5.78%20,939
Mar 4, 20261.771.771.701.731.73-2.81%16,735
Mar 3, 20261.951.951.701.781.78-14.83%45,377
Mar 2, 20261.672.121.672.092.0922.94%469,557
Feb 27, 20261.701.751.621.701.70-0.58%37,610
Feb 26, 20261.531.721.431.711.7111.76%49,084
Feb 25, 20261.381.571.341.531.538.51%24,404
Feb 24, 20261.371.411.371.411.410.71%6,412
Feb 23, 20261.341.421.341.401.400.72%8,172
Feb 20, 20261.371.421.331.391.39-0.71%4,750
Feb 19, 20261.311.401.311.401.40-0.71%4,790
Feb 18, 20261.341.411.331.411.412.17%7,166
Feb 17, 20261.411.421.261.381.38-3.50%57,629
Feb 13, 20261.331.551.321.431.437.52%104,568
Feb 12, 20261.321.331.261.331.33-17,650
Feb 11, 20261.171.371.111.331.3311.76%88,209
Feb 10, 20261.241.251.171.191.19-4.80%37,873
Feb 9, 20261.231.251.211.251.255.04%9,115
Feb 6, 20261.161.251.151.191.190.85%38,302
Feb 5, 20261.161.181.091.181.182.61%57,444
Feb 4, 20261.091.181.051.151.1510.58%109,148
Feb 3, 20261.051.081.031.041.04-2.80%20,865
Feb 2, 20261.051.091.031.071.070.94%44,416
Jan 30, 20261.101.141.051.061.06-5.36%99,144
Jan 29, 20261.101.181.091.121.12-751,448
Jan 28, 20261.131.131.101.121.12-10,289
Jan 27, 20261.141.141.091.121.12-18,287
Jan 26, 20261.151.171.121.121.12-1.75%9,110
Jan 23, 20261.171.201.121.141.14-1.72%39,352
Jan 22, 20261.121.171.121.161.163.57%32,574
Jan 21, 20261.131.141.091.121.12-26,476
Jan 20, 20261.161.181.091.121.12-6.67%64,941
Jan 16, 20261.161.241.161.201.203.45%66,460
Jan 15, 20261.141.331.131.161.161.75%444,700
Jan 14, 20261.151.151.131.141.14-1.72%13,391
Jan 13, 20261.181.181.151.161.16-1.69%11,755
Jan 12, 20261.181.181.161.181.18-11,054
Jan 9, 20261.171.181.171.181.18-0.84%4,927
Jan 8, 20261.181.191.181.191.19-10,738
Jan 7, 20261.211.211.171.191.19-1.65%12,795
Jan 6, 20261.171.211.161.211.211.68%11,891
Jan 5, 20261.181.221.161.191.191.71%23,644
Jan 2, 20261.181.181.161.171.17-0.85%15,140
Dec 31, 20251.201.201.161.181.18-2.48%17,264
Dec 30, 20251.201.221.181.211.21-0.82%31,084
Dec 29, 20251.221.261.191.221.22-3.17%40,654
Dec 26, 20251.221.271.211.261.261.61%21,688
Dec 24, 20251.261.261.201.241.24-1.59%14,114
Dec 23, 20251.251.261.201.261.26-1.56%27,621
Dec 22, 20251.281.291.201.281.28-75,727
Dec 19, 20251.291.291.251.281.28-0.78%5,958
Dec 18, 20251.331.331.261.291.29-2.27%20,499
Dec 17, 20251.391.421.321.321.32-5.04%52,723
Dec 16, 20251.371.431.361.391.39-22,895
Dec 15, 20251.421.421.361.391.39-0.71%9,632
Dec 12, 20251.401.421.361.401.40-2.10%17,705
Dec 11, 20251.411.431.371.431.431.42%8,548
Dec 10, 20251.411.441.381.411.41-18,626
Dec 9, 20251.391.411.381.411.41-10,517
Dec 8, 20251.431.431.381.411.41-1.40%6,616
Dec 5, 20251.381.471.341.431.43-21,507
Dec 4, 20251.411.471.381.431.431.42%14,799
Dec 3, 20251.371.461.371.411.410.71%19,287
Dec 2, 20251.301.401.301.401.40-2.78%19,386
Dec 1, 20251.451.491.441.441.44-1.03%24,416
Nov 28, 20251.421.461.421.461.462.46%41,646
Nov 26, 20251.391.441.391.421.421.43%14,190
Nov 25, 20251.331.401.331.401.405.26%16,590
Nov 24, 20251.321.331.281.331.330.76%27,935
Nov 21, 20251.331.331.281.321.321.54%45,714
Nov 20, 20251.281.321.281.301.30-0.76%16,529
Nov 19, 20251.281.351.271.311.31-2.24%15,871
Nov 18, 20251.291.381.261.341.343.08%25,702
Nov 17, 20251.301.351.241.301.30-1.52%60,771
Nov 14, 20251.261.321.251.321.322.33%19,972
Nov 13, 20251.321.351.271.291.29-3.73%103,800
Nov 12, 20251.341.391.311.341.34-31,174
Nov 11, 20251.261.401.261.341.348.94%132,703
Nov 10, 20251.261.291.201.231.23-10.22%649,882
Nov 7, 20251.291.371.281.371.373.79%5,380,675
Nov 6, 20251.511.521.291.321.32-12.29%40,518
Nov 5, 20251.521.541.511.511.51-0.33%6,085
Nov 4, 20251.511.551.511.511.51-0.66%11,180
Nov 3, 20251.491.531.491.521.52-1.30%3,838
Oct 31, 20251.541.571.511.541.54-2.53%11,954
Oct 30, 20251.501.621.501.581.58-2.47%32,920
Oct 29, 20251.651.701.601.621.62-1.82%24,483
Oct 28, 20251.651.741.651.651.65-1.20%15,258
Oct 27, 20251.791.791.661.671.67-6.18%17,810
Oct 24, 20251.741.791.701.781.782.30%5,200
Oct 23, 20251.721.751.661.741.74-0.57%14,173
Oct 22, 20251.751.751.701.751.75-13,971
Oct 21, 20251.751.791.731.751.75-0.57%6,695
Oct 20, 20251.681.801.681.761.764.76%13,661
Oct 17, 20251.761.761.681.681.68-5.62%5,601
Oct 16, 20251.911.911.761.781.78-5.32%17,104
Oct 15, 20251.821.901.821.881.88-12,596
Oct 14, 20251.821.891.751.881.885.03%16,930
Oct 13, 20251.751.811.721.791.794.07%34,018