Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
1.560
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.559
-0.001 (-0.08%)
After-hours: Jun 26, 2026, 7:51 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | - | 110,579 |
| Jun 25, 2026 | 1.61 | 1.69 | 1.55 | 1.56 | 1.56 | -6.59% | 198,169 |
| Jun 24, 2026 | 1.76 | 1.80 | 1.63 | 1.67 | 1.67 | -5.11% | 223,196 |
| Jun 23, 2026 | 1.70 | 1.89 | 1.70 | 1.76 | 1.76 | -3.30% | 344,022 |
| Jun 22, 2026 | 1.61 | 1.89 | 1.57 | 1.82 | 1.82 | 14.47% | 1,490,342 |
| Jun 18, 2026 | 1.92 | 2.35 | 1.47 | 1.59 | 1.59 | 0.32% | 20,909,089 |
| Jun 17, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -1.55% | 192,909 |
| Jun 16, 2026 | 1.63 | 1.65 | 1.52 | 1.61 | 1.61 | -2.42% | 297,883 |
| Jun 15, 2026 | 1.81 | 1.86 | 1.64 | 1.65 | 1.65 | -7.30% | 388,471 |
| Jun 12, 2026 | 1.94 | 2.00 | 1.77 | 1.78 | 1.78 | -11.44% | 303,945 |
| Jun 11, 2026 | 1.93 | 2.03 | 1.85 | 2.01 | 2.01 | 4.69% | 388,059 |
| Jun 10, 2026 | 1.96 | 2.15 | 1.85 | 1.92 | 1.92 | - | 2,132,466 |
| Jun 9, 2026 | 1.79 | 2.42 | 1.77 | 1.92 | 1.92 | 6.67% | 4,260,476 |
| Jun 8, 2026 | 1.77 | 1.93 | 1.77 | 1.80 | 1.80 | 2.27% | 282,029 |
| Jun 5, 2026 | 1.71 | 1.97 | 1.60 | 1.76 | 1.76 | -1.68% | 443,286 |
| Jun 4, 2026 | 1.69 | 1.99 | 1.65 | 1.79 | 1.79 | 2.87% | 806,371 |
| Jun 3, 2026 | 1.54 | 1.88 | 1.48 | 1.74 | 1.74 | 5.45% | 1,140,604 |
| Jun 2, 2026 | 2.56 | 2.60 | 1.62 | 1.65 | 1.65 | -9.34% | 15,700,263 |
| Jun 1, 2026 | 1.63 | 1.82 | 1.63 | 1.82 | 1.82 | 9.64% | 6,595,721 |
| May 29, 2026 | 1.65 | 1.72 | 1.59 | 1.66 | 1.66 | 3.11% | 418,818 |
| May 28, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 85,866 |
| May 27, 2026 | 1.63 | 1.72 | 1.58 | 1.67 | 1.67 | -0.60% | 84,429 |
| May 26, 2026 | 1.69 | 1.78 | 1.66 | 1.68 | 1.68 | -1.18% | 59,864 |
| May 22, 2026 | 1.79 | 1.86 | 1.68 | 1.70 | 1.70 | -5.56% | 135,195 |
| May 21, 2026 | 1.77 | 1.98 | 1.70 | 1.80 | 1.80 | 4.65% | 146,489 |
| May 20, 2026 | 1.52 | 1.75 | 1.52 | 1.72 | 1.72 | 8.86% | 158,748 |
| May 19, 2026 | 1.76 | 1.77 | 1.51 | 1.58 | 1.58 | -9.20% | 149,599 |
| May 18, 2026 | 1.84 | 1.89 | 1.73 | 1.74 | 1.74 | -4.92% | 160,426 |
| May 15, 2026 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -8.96% | 177,080 |
| May 14, 2026 | 2.02 | 2.10 | 1.95 | 2.01 | 2.01 | -11.45% | 306,280 |
| May 13, 2026 | 2.39 | 2.42 | 2.25 | 2.27 | 2.27 | -7.72% | 208,854 |
| May 12, 2026 | 2.56 | 2.63 | 2.46 | 2.46 | 2.46 | -8.89% | 155,518 |
| May 11, 2026 | 2.71 | 2.79 | 2.59 | 2.70 | 2.70 | -7.53% | 324,328 |
| May 8, 2026 | 2.76 | 3.13 | 2.61 | 2.92 | 2.92 | 18.22% | 7,594,202 |
| May 7, 2026 | 2.50 | 2.56 | 2.41 | 2.47 | 2.47 | -2.76% | 204,919 |
| May 6, 2026 | 2.65 | 2.65 | 2.41 | 2.54 | 2.54 | -5.58% | 323,012 |
| May 5, 2026 | 2.76 | 2.84 | 2.63 | 2.69 | 2.69 | -5.94% | 292,525 |
| May 4, 2026 | 2.93 | 2.93 | 2.74 | 2.86 | 2.86 | -4.35% | 374,239 |
| May 1, 2026 | 3.22 | 3.22 | 2.88 | 2.99 | 2.99 | -8.00% | 438,891 |
| Apr 30, 2026 | 2.91 | 4.12 | 2.41 | 3.25 | 3.25 | -3.56% | 2,788,006 |
| Apr 29, 2026 | 4.15 | 4.21 | 3.04 | 3.37 | 3.37 | -28.30% | 711,617 |
| Apr 28, 2026 | 5.94 | 5.94 | 4.44 | 4.70 | 4.70 | -16.07% | 1,662,059 |
| Apr 27, 2026 | 6.36 | 6.42 | 5.40 | 5.60 | 5.60 | -34.12% | 1,552,656 |
| Apr 24, 2026 | 9.60 | 12.10 | 7.90 | 8.50 | 8.50 | 28.40% | 13,031,923 |
| Apr 23, 2026 | 6.28 | 7.46 | 6.20 | 6.62 | 6.62 | -17.25% | 1,649,401 |
| Apr 22, 2026 | 7.40 | 8.16 | 6.54 | 8.00 | 8.00 | -10.11% | 1,989,692 |
| Apr 21, 2026 | 10.50 | 10.90 | 7.06 | 8.90 | 8.90 | -18.80% | 2,172,835 |
| Apr 20, 2026 | 16.14 | 17.34 | 10.00 | 10.96 | 10.96 | -42.50% | 1,816,774 |
| Apr 17, 2026 | 30.05 | 30.40 | 14.69 | 19.06 | 19.06 | -40.73% | 2,291,668 |
| Apr 16, 2026 | 62.00 | 74.68 | 27.16 | 32.16 | 32.16 | -5.80% | 4,880,191 |
| Apr 15, 2026 | 248.00 | 248.00 | 27.96 | 34.14 | 34.14 | -89.84% | 688,635 |
| Apr 14, 2026 | 322.00 | 340.00 | 256.00 | 336.00 | 336.00 | 5.66% | 7,334 |
| Apr 13, 2026 | 290.00 | 328.00 | 286.00 | 318.00 | 318.00 | 9.66% | 3,441 |
| Apr 10, 2026 | 266.00 | 322.00 | 266.00 | 290.00 | 290.00 | 9.02% | 1,726 |
| Apr 9, 2026 | 268.00 | 275.00 | 266.00 | 266.00 | 266.00 | 0.76% | 56 |
| Apr 8, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -1.49% | 164 |
| Apr 7, 2026 | 270.00 | 281.00 | 261.00 | 268.00 | 268.00 | -0.74% | 633 |
| Apr 6, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -5.59% | 19 |
| Apr 2, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -3.44% | 34 |
| Apr 1, 2026 | 300.00 | 310.00 | 290.02 | 296.20 | 296.20 | -0.60% | 82 |
| Mar 31, 2026 | 272.00 | 298.00 | 270.00 | 298.00 | 298.00 | 8.76% | 91 |
| Mar 30, 2026 | 273.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.14% | 48 |
| Mar 27, 2026 | 278.00 | 280.00 | 273.00 | 280.00 | 280.00 | 0.72% | 31 |
| Mar 26, 2026 | 278.00 | 278.00 | 277.00 | 278.00 | 278.00 | -1.42% | 20 |
| Mar 25, 2026 | 290.00 | 290.00 | 272.00 | 282.00 | 282.00 | 2.17% | 25 |
| Mar 24, 2026 | 277.58 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 23 |
| Mar 23, 2026 | 284.00 | 291.78 | 274.00 | 280.00 | 280.00 | -8.50% | 177 |
| Mar 20, 2026 | 294.00 | 306.00 | 288.00 | 306.00 | 306.00 | 3.38% | 2,418 |
| Mar 19, 2026 | 284.00 | 296.00 | 278.00 | 296.00 | 296.00 | -1.33% | 18 |
| Mar 18, 2026 | 292.00 | 302.00 | 280.00 | 300.00 | 300.00 | 4.90% | 351 |
| Mar 17, 2026 | 312.00 | 312.00 | 286.00 | 286.00 | 286.00 | -8.33% | 332 |
| Mar 16, 2026 | 304.00 | 312.00 | 297.00 | 312.00 | 312.00 | 2.63% | 38 |
| Mar 13, 2026 | 320.00 | 324.00 | 279.32 | 304.00 | 304.00 | -3.18% | 53 |
| Mar 12, 2026 | 319.00 | 322.00 | 301.38 | 314.00 | 314.00 | 0.64% | 37 |
| Mar 11, 2026 | 302.00 | 319.00 | 302.00 | 312.00 | 312.00 | 1.30% | 52 |
| Mar 10, 2026 | 306.00 | 326.00 | 302.00 | 308.00 | 308.00 | - | 79 |
| Mar 9, 2026 | 310.00 | 323.00 | 300.00 | 308.00 | 308.00 | -0.65% | 77 |
| Mar 6, 2026 | 314.00 | 322.00 | 300.02 | 310.00 | 310.00 | -4.91% | 66 |
| Mar 5, 2026 | 344.00 | 344.00 | 304.00 | 326.00 | 326.00 | -5.78% | 104 |
| Mar 4, 2026 | 354.00 | 354.00 | 340.00 | 346.00 | 346.00 | -2.81% | 83 |
| Mar 3, 2026 | 390.00 | 390.00 | 340.00 | 356.00 | 356.00 | -14.83% | 227 |
| Mar 2, 2026 | 334.00 | 424.00 | 334.00 | 418.00 | 418.00 | 22.94% | 2,350 |
| Feb 27, 2026 | 340.00 | 349.82 | 324.00 | 340.00 | 340.00 | -0.58% | 189 |
| Feb 26, 2026 | 306.00 | 344.00 | 286.00 | 342.00 | 342.00 | 11.76% | 245 |
| Feb 25, 2026 | 275.00 | 314.00 | 268.00 | 306.00 | 306.00 | 8.51% | 122 |
| Feb 24, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 0.71% | 34 |
| Feb 23, 2026 | 268.00 | 284.28 | 267.44 | 280.00 | 280.00 | 0.72% | 40 |
| Feb 20, 2026 | 274.00 | 283.04 | 266.02 | 278.00 | 278.00 | -0.71% | 23 |
| Feb 19, 2026 | 262.52 | 280.00 | 262.52 | 280.00 | 280.00 | -0.71% | 24 |
| Feb 18, 2026 | 268.00 | 282.00 | 265.52 | 282.00 | 282.00 | 2.17% | 35 |
| Feb 17, 2026 | 282.00 | 284.02 | 252.00 | 276.00 | 276.00 | -3.50% | 288 |
| Feb 13, 2026 | 266.00 | 310.00 | 263.00 | 286.00 | 286.00 | 7.52% | 522 |
| Feb 12, 2026 | 263.98 | 266.00 | 252.00 | 266.00 | 266.00 | - | 95 |
| Feb 11, 2026 | 234.00 | 274.00 | 222.00 | 266.00 | 266.00 | 11.76% | 448 |
| Feb 10, 2026 | 248.00 | 250.00 | 234.00 | 238.00 | 238.00 | -4.80% | 189 |
| Feb 9, 2026 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 5.04% | 45 |
| Feb 6, 2026 | 232.00 | 250.00 | 229.62 | 238.00 | 238.00 | 0.85% | 191 |
| Feb 5, 2026 | 231.60 | 236.00 | 218.00 | 236.00 | 236.00 | 2.61% | 287 |
| Feb 4, 2026 | 218.00 | 236.00 | 210.00 | 230.00 | 230.00 | 10.58% | 548 |
| Feb 3, 2026 | 209.00 | 215.68 | 206.00 | 208.00 | 208.00 | -2.80% | 127 |