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

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

0.0472
+0.0022 (4.89%)
NASDAQ · Last Trade: Sep 19th, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20260.050.060.040.05632,705,4800.05
9/17/20260.080.090.040.041,255,729,9970.04
9/16/20260.050.060.040.04230,427,5170.04
9/15/20260.080.100.050.06244,872,5660.06
9/14/20261.011.020.140.1598,571,8810.15
9/11/20261.131.311.011.161,929,0491.16
9/10/20261.091.191.021.141,314,7111.14
9/09/20261.241.361.111.117,642,8091.11
9/08/20261.281.401.241.252,654,1581.25
9/04/20261.231.271.231.2546,7791.25
9/03/20261.281.281.221.2447,4251.24
9/02/20261.291.301.261.2764,4961.27
9/01/20261.451.451.241.27233,7181.27
8/31/20261.491.501.461.4637,2911.46
8/28/20261.501.511.481.4938,1231.49
8/27/20261.521.521.471.4980,4461.49
8/26/20261.521.531.491.5165,2651.51
8/25/20261.551.551.511.5453,8061.54
8/24/20261.581.581.541.5762,8641.57
8/21/20261.571.601.561.5982,5581.59
8/20/20261.561.571.531.5682,5991.56
8/19/20261.581.581.531.57136,9881.57
8/18/20261.571.641.551.58144,3891.58
8/17/20261.611.681.581.60198,5791.60
8/14/20261.641.681.511.61989,4231.61
8/13/20261.661.661.591.641,159,2661.64
8/12/20261.661.661.571.62286,7581.62
8/11/20261.861.901.701.72284,0131.72
8/10/20261.921.941.841.90212,5131.90
8/07/20261.871.991.831.93278,5491.93
8/06/20261.841.921.821.85295,2501.85
8/05/20261.921.941.801.90176,9181.90
8/04/20261.781.971.781.91273,0541.91
8/03/20261.801.841.751.81174,1521.81
7/31/20261.901.921.771.80202,2001.80
7/30/20261.831.931.741.87341,4171.87
7/29/20261.941.951.711.80285,6711.80
7/28/20261.811.971.811.89475,3081.89
7/27/20261.831.871.751.82376,8761.82
7/24/20261.481.981.441.733,004,6731.73
7/23/20261.531.541.431.49156,6691.49
7/22/20261.571.571.481.55138,7681.55
7/21/20261.541.601.481.57182,3441.57
7/20/20261.581.601.501.50108,8761.50
7/17/20261.541.601.501.58144,2251.58
7/16/20261.611.641.571.58104,6211.58
7/15/20261.731.761.601.63252,6711.63
7/14/20261.661.771.631.72245,6021.72
7/13/20261.691.721.581.61277,6331.61
7/10/20261.851.851.701.70358,3081.70
7/09/20261.691.921.661.86699,6511.86
7/08/20261.501.741.451.63544,5561.63
7/07/20261.661.671.501.51312,3401.51
7/06/20261.691.781.671.67223,0851.67
7/02/20261.801.851.711.75288,1451.75
7/01/20261.561.871.561.80983,0561.80
6/30/20261.751.751.581.668,522,2371.66
6/29/20261.511.591.471.5413,957,4321.54
6/26/20261.571.601.551.56123,6571.56
6/25/20261.611.691.551.56222,1261.56
6/24/20261.761.801.631.67231,7981.67
6/23/20261.701.891.701.76348,7861.76
6/22/20261.611.891.571.821,515,1461.82