Cheetah Net Supply Chain Service Inc. (CTNT)
NASDAQ: CTNT · Real-Time Price · USD
0.0235
-0.0045 (-16.07%)
At close: Apr 28, 2026, 4:00 PM EDT
0.0238
+0.0003 (1.28%)
After-hours: Apr 28, 2026, 4:20 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -15.36% | 299,537,956 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.12% | 271,364,994 |
| Apr 24, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 28.40% | 2,565,994,773 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.25% | 329,880,206 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.11% | 397,938,554 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.80% | 434,567,074 |
| Apr 20, 2026 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -42.50% | 363,354,973 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.07 | 0.10 | 0.10 | -40.73% | 458,333,637 |
| Apr 16, 2026 | 0.31 | 0.37 | 0.14 | 0.16 | 0.16 | -5.80% | 976,038,234 |
| Apr 15, 2026 | 1.24 | 1.24 | 0.14 | 0.17 | 0.17 | -89.84% | 137,727,113 |
| Apr 14, 2026 | 1.61 | 1.70 | 1.28 | 1.68 | 1.68 | 5.66% | 1,466,832 |
| Apr 13, 2026 | 1.45 | 1.64 | 1.43 | 1.59 | 1.59 | 9.66% | 688,267 |
| Apr 10, 2026 | 1.33 | 1.61 | 1.33 | 1.45 | 1.45 | 9.02% | 345,395 |
| Apr 9, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 11,204 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 32,840 |
| Apr 7, 2026 | 1.35 | 1.41 | 1.31 | 1.34 | 1.34 | -0.74% | 126,621 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -5.59% | 3,989 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -3.44% | 6,890 |
| Apr 1, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -0.60% | 16,550 |
| Mar 31, 2026 | 1.36 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 18,226 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 9,798 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 6,248 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 4,017 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | 2.17% | 5,166 |
| Mar 24, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 4,684 |
| Mar 23, 2026 | 1.42 | 1.46 | 1.37 | 1.40 | 1.40 | -8.50% | 35,514 |
| Mar 20, 2026 | 1.47 | 1.53 | 1.44 | 1.53 | 1.53 | 3.38% | 483,759 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | -1.33% | 3,770 |
| Mar 18, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 70,392 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -8.33% | 66,507 |
| Mar 16, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 2.63% | 7,643 |
| Mar 13, 2026 | 1.60 | 1.62 | 1.40 | 1.52 | 1.52 | -3.18% | 10,602 |
| Mar 12, 2026 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | 0.64% | 7,555 |
| Mar 11, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 1.30% | 10,485 |
| Mar 10, 2026 | 1.53 | 1.63 | 1.51 | 1.54 | 1.54 | - | 15,868 |
| Mar 9, 2026 | 1.55 | 1.62 | 1.50 | 1.54 | 1.54 | -0.65% | 15,511 |
| Mar 6, 2026 | 1.57 | 1.61 | 1.50 | 1.55 | 1.55 | -4.91% | 13,292 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.52 | 1.63 | 1.63 | -5.78% | 20,939 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -2.81% | 16,735 |
| Mar 3, 2026 | 1.95 | 1.95 | 1.70 | 1.78 | 1.78 | -14.83% | 45,447 |
| Mar 2, 2026 | 1.67 | 2.12 | 1.67 | 2.09 | 2.09 | 22.94% | 470,143 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | -0.58% | 37,941 |
| Feb 26, 2026 | 1.53 | 1.72 | 1.43 | 1.71 | 1.71 | 11.76% | 49,096 |
| Feb 25, 2026 | 1.38 | 1.57 | 1.34 | 1.53 | 1.53 | 8.51% | 24,591 |
| Feb 24, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 6,861 |
| Feb 23, 2026 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 8,178 |
| Feb 20, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | -0.71% | 4,757 |
| Feb 19, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 4,870 |
| Feb 18, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 7,166 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.26 | 1.38 | 1.38 | -3.50% | 57,629 |
| Feb 13, 2026 | 1.33 | 1.55 | 1.32 | 1.43 | 1.43 | 7.52% | 104,573 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.26 | 1.33 | 1.33 | - | 19,160 |
| Feb 11, 2026 | 1.17 | 1.37 | 1.11 | 1.33 | 1.33 | 11.76% | 89,719 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -4.80% | 37,873 |
| Feb 9, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 5.04% | 9,117 |
| Feb 6, 2026 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 0.85% | 38,303 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | 2.61% | 57,510 |
| Feb 4, 2026 | 1.09 | 1.18 | 1.05 | 1.15 | 1.15 | 10.58% | 109,649 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 25,533 |
| Feb 2, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 44,418 |
| Jan 30, 2026 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 99,768 |
| Jan 29, 2026 | 1.10 | 1.18 | 1.09 | 1.12 | 1.12 | - | 1,710,421 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 10,289 |
| Jan 27, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | - | 18,287 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 9,110 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 39,652 |
| Jan 22, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 33,074 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | - | 26,477 |
| Jan 20, 2026 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -6.67% | 64,941 |
| Jan 16, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 67,195 |
| Jan 15, 2026 | 1.14 | 1.33 | 1.13 | 1.16 | 1.16 | 1.75% | 480,448 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 13,391 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 11,935 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 11,129 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 4,958 |
| Jan 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 10,740 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 12,805 |
| Jan 6, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 11,898 |
| Jan 5, 2026 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 23,645 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 15,318 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.48% | 17,291 |
| Dec 30, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 31,084 |
| Dec 29, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 41,954 |
| Dec 26, 2025 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 21,688 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 14,114 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | -1.56% | 27,621 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.20 | 1.28 | 1.28 | - | 75,727 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 6,008 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 20,499 |
| Dec 17, 2025 | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -5.04% | 52,723 |
| Dec 16, 2025 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | - | 22,970 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 9,632 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 17,705 |
| Dec 11, 2025 | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 8,548 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | - | 19,149 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | - | 10,517 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 6,616 |
| Dec 5, 2025 | 1.38 | 1.47 | 1.34 | 1.43 | 1.43 | - | 21,507 |
| Dec 4, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 14,799 |
| Dec 3, 2025 | 1.37 | 1.46 | 1.37 | 1.41 | 1.41 | 0.71% | 19,287 |