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

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

2.0600
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 1:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20262.032.081.992.0659,0102.06
11/02/20262.162.192.032.04107,6202.04
10/30/20262.242.242.102.1137,0332.11
10/29/20262.202.312.202.2381,5402.23
10/28/20262.112.412.112.17109,6422.17
10/27/20262.192.202.062.0952,8512.09
10/26/20262.232.272.112.1837,2452.18
10/23/20262.322.322.212.2427,2152.24
10/22/20262.422.472.322.3451,1982.34
10/21/20262.572.582.452.4859,7962.48
10/20/20262.722.762.542.5561,3922.55
10/19/20262.702.822.682.6942,7512.69
10/16/20263.063.112.672.7585,9542.75
10/15/20262.663.262.663.18395,8643.18
10/14/20262.402.872.342.72406,5622.72
10/13/20262.432.452.282.4376,9922.43
10/12/20262.732.732.382.43134,3902.43
10/09/20262.812.852.622.64139,1612.64
10/08/20262.762.862.702.82123,3252.82
10/07/20262.822.902.682.80191,6562.80
10/06/20263.093.252.882.95260,7412.95
10/05/20262.963.192.763.131,758,0453.13
10/02/20262.483.552.442.625,239,0162.62
10/01/20262.642.692.312.45328,3732.45
9/30/20262.762.932.702.71374,7482.71
9/29/20262.943.042.652.87821,0982.87
9/28/20264.174.413.503.601,227,8883.60
9/25/20260.030.040.030.03518,030,1544.72
9/24/20260.030.030.030.03101,981,9954.82
9/23/20260.030.040.030.04191,226,1355.76
9/22/20260.040.040.040.04158,322,5976.63
9/21/20260.050.050.040.05196,925,9806.84
9/18/20260.050.060.040.05639,503,7327.08
9/17/20260.080.090.040.041,255,729,9976.75
9/16/20260.050.060.040.04230,427,5176.25
9/15/20260.080.100.050.06244,872,5669.27
9/14/20261.011.020.140.1598,571,88122.71
9/11/20261.131.311.011.161,929,049174.00
9/10/20261.091.191.021.141,314,711171.00
9/09/20261.241.361.111.117,642,809166.50
9/08/20261.281.401.241.252,654,158187.50
9/04/20261.231.271.231.2546,779187.50
9/03/20261.281.281.221.2447,425186.00
9/02/20261.291.301.261.2764,496190.50
9/01/20261.451.451.241.27233,718190.50
8/31/20261.491.501.461.4637,291219.00
8/28/20261.501.511.481.4938,123223.50
8/27/20261.521.521.471.4980,446223.50
8/26/20261.521.531.491.5165,265226.50
8/25/20261.551.551.511.5453,806231.00
8/24/20261.581.581.541.5762,864235.50
8/21/20261.571.601.561.5982,558238.50
8/20/20261.561.571.531.5682,599234.00
8/19/20261.581.581.531.57136,988235.50
8/18/20261.571.641.551.58144,389237.00
8/17/20261.611.681.581.60198,579240.00
8/14/20261.641.681.511.61989,423241.50
8/13/20261.661.661.591.641,159,266246.00
8/12/20261.661.661.571.62286,758243.00
8/11/20261.861.901.701.72284,013258.00
8/10/20261.921.941.841.90212,513285.00
8/07/20261.871.991.831.93278,549289.50
8/06/20261.841.921.821.85295,250277.50
8/05/20261.921.941.801.90176,918285.00
8/04/20261.781.971.781.91273,054286.50