Skip to main content
Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.380
-0.050 (-3.50%)
At close: Dec 5, 2025, 4:00 PM EST
1.430
+0.050 (3.62%)
After-hours: Dec 5, 2025, 4:00 PM EST

CTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.881.891.721.721.72-8.85%36,040
Oct 9, 20251.821.891.821.891.892.55%4,026
Oct 8, 20251.861.891.841.841.84-0.54%8,039
Oct 7, 20251.891.891.851.851.85-2.12%14,189
Oct 6, 20251.911.931.881.891.89-0.53%12,241
Oct 3, 20251.891.951.871.901.900.80%32,084
Oct 2, 20251.791.951.761.891.895.31%27,965
Oct 1, 20251.781.811.771.791.790.56%9,780
Sep 30, 20251.811.821.721.781.78-1.93%15,544
Sep 29, 20251.771.851.651.821.822.54%101,838
Sep 26, 20251.771.771.731.771.77-42,500
Sep 25, 20251.791.811.771.771.77-1.61%4,204
Sep 24, 20251.831.831.791.801.80-1.42%10,366
Sep 23, 20251.831.841.811.831.83-0.82%11,220
Sep 22, 20251.821.851.801.841.84-1.08%9,258
Sep 19, 20251.911.911.851.861.86-1.85%9,856
Sep 18, 20251.851.921.801.901.903.55%21,419
Sep 17, 20251.811.931.811.831.83-0.16%10,335
Sep 16, 20251.911.911.731.831.83-4.03%49,772
Sep 15, 20251.841.951.841.911.91-2.05%27,556
Sep 12, 20251.922.001.901.951.951.30%44,690
Sep 11, 20251.741.941.731.931.9310.06%128,457
Sep 10, 20251.731.751.691.751.751.39%25,037
Sep 9, 20251.741.751.661.731.730.58%36,444
Sep 8, 20251.691.731.681.721.721.78%15,424
Sep 5, 20251.671.701.651.691.690.90%17,967
Sep 4, 20251.711.721.661.671.67-2.34%9,546
Sep 3, 20251.641.721.641.711.712.15%35,558
Sep 2, 20251.671.731.591.671.670.24%76,116
Aug 29, 20251.671.671.661.671.67-4,826
Aug 28, 20251.741.741.651.671.670.60%23,062
Aug 27, 20251.661.691.661.661.66-1.19%6,190
Aug 26, 20251.651.701.641.681.681.82%7,877
Aug 25, 20251.681.691.641.651.65-11,222
Aug 22, 20251.671.671.591.651.652.48%9,010
Aug 21, 20251.571.621.571.611.611.26%11,507
Aug 20, 20251.631.651.581.591.59-0.63%19,276
Aug 19, 20251.731.781.581.601.60-13.04%69,347
Aug 18, 20251.701.851.661.841.847.60%72,100
Aug 15, 20251.651.711.651.711.711.24%4,875
Aug 14, 20251.671.731.611.691.69-2.37%18,371
Aug 13, 20251.701.751.601.731.73-1.54%34,064
Aug 12, 20251.581.771.561.761.769.13%111,499
Aug 11, 20251.631.631.541.611.611.26%19,086
Aug 8, 20251.491.601.491.591.591.92%27,050
Aug 7, 20251.511.591.461.561.560.32%41,488
Aug 6, 20251.541.591.511.561.562.98%28,198
Aug 5, 20251.561.581.511.511.51-3.21%21,886
Aug 4, 20251.481.561.481.561.565.41%26,808
Aug 1, 20251.461.521.411.481.482.07%19,879
Jul 31, 20251.531.531.351.451.45-3.33%61,661
Jul 30, 20251.621.621.501.501.50-8.54%36,950
Jul 29, 20251.601.701.521.641.643.80%65,709
Jul 28, 20251.601.601.551.581.580.77%10,450
Jul 25, 20251.551.611.501.571.571.16%24,404
Jul 24, 20251.511.551.481.551.550.65%12,686
Jul 23, 20251.611.611.511.541.54-1.28%29,662
Jul 22, 20251.491.581.421.561.564.00%44,898
Jul 21, 20251.551.711.491.501.50-1.96%127,297
Jul 18, 20251.531.551.511.531.530.66%19,643
Jul 17, 20251.481.551.421.521.522.70%25,976