Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)

1.5900
+0.0050 (0.32%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.922.351.471.5921,057,2061.59
6/17/20261.631.631.551.58595,7951.58
6/16/20261.631.651.521.61298,9921.61
6/15/20261.811.851.641.65386,1951.65
6/12/20261.942.001.771.78303,9491.78
6/10/20261.962.151.851.922,125,2411.92
6/09/20261.792.421.771.924,257,4051.92
6/08/20261.771.931.771.80281,4341.80
6/05/20261.711.971.601.76443,2871.76
6/04/20261.691.991.651.79803,8671.79
6/03/20261.541.881.481.741,132,6361.74
6/02/20262.562.601.621.6515,670,0101.65
6/01/20261.631.821.631.825,961,7111.82
5/29/20261.651.721.591.66418,8201.66
5/28/20261.681.711.601.6176,8791.61
5/27/20261.631.721.581.6784,4091.67
5/26/20261.691.781.661.6859,2101.68
5/22/20261.791.851.681.70135,1951.70
5/21/20261.771.981.701.80146,3191.80
5/20/20261.521.751.521.72151,2641.72
5/19/20261.751.771.511.58148,5501.58
5/18/20261.841.891.731.74155,7661.74
5/15/20261.951.951.811.83177,0811.83
5/14/20262.022.101.952.01302,6942.01
5/13/20262.392.422.252.27206,3792.27
5/12/20262.562.632.462.46148,3842.46
5/11/20262.712.792.592.70322,4642.70
5/08/20262.763.132.612.927,594,2442.92
5/07/20262.502.562.412.47201,1042.47
5/06/20262.652.652.412.54321,7022.54
5/05/20262.762.842.632.69290,2132.69
5/04/20262.932.932.742.86372,9642.86
5/01/20263.223.222.882.99438,9042.99
4/30/20262.914.122.413.252,776,7783.25
4/29/20264.154.213.043.37693,5103.37
4/28/20260.030.030.020.02327,141,9514.70
4/27/20260.030.030.030.03304,099,0185.60
4/24/20260.050.060.040.042,606,385,2298.50
4/23/20260.030.040.030.03323,321,8706.62
4/22/20260.040.040.030.04394,025,6678.00
4/21/20260.050.050.040.04430,046,8308.90
4/20/20260.080.090.050.05353,859,61210.96
4/17/20260.150.150.070.10458,333,71819.06
4/16/20260.310.370.140.16973,407,84032.16
4/15/20261.241.240.140.17136,742,53434.14
4/14/20261.611.701.281.681,461,593336.00
4/13/20261.451.641.431.59688,267318.00
4/10/20261.331.611.331.45345,395290.00
4/09/20261.341.381.331.3311,205266.00
4/08/20261.361.361.311.3232,840264.00
4/07/20261.351.411.301.34126,621268.00
4/06/20261.391.391.351.353,990270.00
4/02/20261.451.451.431.436,890286.00
4/01/20261.501.551.451.4816,521296.20
3/31/20261.361.491.351.4918,226298.00
3/30/20261.361.431.361.375,772274.00
3/27/20261.391.401.361.406,249280.00
3/26/20261.391.391.391.394,017278.00
3/25/20261.451.451.361.415,166282.00
3/24/20261.391.411.381.384,634276.00
3/23/20261.421.461.371.4035,471280.00