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
0.0221
-0.0014 (-5.96%)
After-hours: Apr 28, 2026, 7:49 PM EDT
CTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.94 | 5.94 | 4.44 | 4.70 | 4.70 | -16.07% | 1,614,337 |
| 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 |
| Feb 2, 2026 | 210.00 | 218.00 | 206.00 | 214.00 | 214.00 | 0.94% | 222 |
| Jan 30, 2026 | 220.00 | 228.00 | 210.00 | 212.00 | 212.00 | -5.36% | 498 |
| Jan 29, 2026 | 220.00 | 236.00 | 218.00 | 224.00 | 224.00 | - | 8,552 |
| Jan 28, 2026 | 226.00 | 226.00 | 220.14 | 224.00 | 224.00 | - | 51 |
| Jan 27, 2026 | 227.04 | 227.86 | 218.00 | 224.00 | 224.00 | - | 91 |
| Jan 26, 2026 | 230.00 | 234.00 | 224.00 | 224.00 | 224.00 | -1.75% | 45 |
| Jan 23, 2026 | 233.98 | 240.00 | 224.00 | 228.00 | 228.00 | -1.72% | 198 |
| Jan 22, 2026 | 224.00 | 234.00 | 224.00 | 232.00 | 232.00 | 3.57% | 165 |
| Jan 21, 2026 | 226.00 | 227.86 | 218.00 | 224.00 | 224.00 | - | 132 |
| Jan 20, 2026 | 232.00 | 236.00 | 218.20 | 224.00 | 224.00 | -6.67% | 324 |
| Jan 16, 2026 | 232.28 | 248.00 | 232.00 | 240.00 | 240.00 | 3.45% | 335 |
| Jan 15, 2026 | 228.00 | 266.00 | 226.00 | 232.00 | 232.00 | 1.75% | 2,402 |
| Jan 14, 2026 | 230.60 | 230.60 | 226.00 | 228.00 | 228.00 | -1.72% | 66 |
| Jan 13, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.69% | 59 |
| Jan 12, 2026 | 236.00 | 236.00 | 232.16 | 236.00 | 236.00 | - | 55 |
| Jan 9, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.84% | 24 |
| Jan 8, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 53 |
| Jan 7, 2026 | 241.60 | 241.64 | 233.00 | 238.00 | 238.00 | -1.65% | 64 |
| Jan 6, 2026 | 234.00 | 242.00 | 232.00 | 242.00 | 242.00 | 1.68% | 59 |
| Jan 5, 2026 | 235.60 | 243.68 | 232.00 | 238.00 | 238.00 | 1.71% | 118 |
| Jan 2, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 76 |
| Dec 31, 2025 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -2.48% | 86 |
| Dec 30, 2025 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | -0.82% | 155 |
| Dec 29, 2025 | 244.00 | 252.00 | 238.00 | 244.00 | 244.00 | -3.17% | 209 |
| Dec 26, 2025 | 244.00 | 254.00 | 242.00 | 252.00 | 252.00 | 1.61% | 108 |
| Dec 24, 2025 | 252.00 | 252.00 | 240.02 | 248.00 | 248.00 | -1.59% | 70 |
| Dec 23, 2025 | 250.00 | 252.00 | 239.62 | 252.00 | 252.00 | -1.56% | 138 |
| Dec 22, 2025 | 256.00 | 258.00 | 240.00 | 256.00 | 256.00 | - | 378 |
| Dec 19, 2025 | 257.00 | 257.00 | 250.60 | 256.00 | 256.00 | -0.78% | 30 |
| Dec 18, 2025 | 265.20 | 265.20 | 252.00 | 258.00 | 258.00 | -2.27% | 102 |
| Dec 17, 2025 | 278.00 | 284.00 | 264.00 | 264.00 | 264.00 | -5.04% | 263 |
| Dec 16, 2025 | 273.76 | 286.00 | 272.00 | 278.00 | 278.00 | - | 114 |
| Dec 15, 2025 | 284.00 | 284.00 | 272.00 | 278.00 | 278.00 | -0.71% | 48 |
| Dec 12, 2025 | 280.00 | 284.00 | 272.00 | 280.00 | 280.00 | -2.10% | 88 |
| Dec 11, 2025 | 282.00 | 286.04 | 274.00 | 286.00 | 286.00 | 1.42% | 42 |
| Dec 10, 2025 | 282.28 | 288.00 | 276.00 | 282.00 | 282.00 | 0.01% | 95 |
| Dec 9, 2025 | 278.04 | 281.98 | 276.02 | 281.98 | 281.98 | -0.01% | 52 |
| Dec 8, 2025 | 285.98 | 285.98 | 276.00 | 282.00 | 282.00 | -1.40% | 33 |
| Dec 5, 2025 | 276.00 | 293.98 | 268.00 | 286.00 | 286.00 | - | 107 |
| Dec 4, 2025 | 282.00 | 294.00 | 276.02 | 286.00 | 286.00 | 1.42% | 73 |
| Dec 3, 2025 | 274.00 | 292.00 | 274.00 | 282.00 | 282.00 | 0.71% | 96 |