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

1.5300
+0.0500 (3.38%)
NASDAQ · Last Trade: Mar 22nd, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.471.531.441.53483,7591.53
3/19/20261.421.481.391.483,7701.48
3/18/20261.461.511.401.5070,3901.50
3/17/20261.561.561.431.4366,5081.43
3/16/20261.521.561.491.567,6341.56
3/13/20261.601.621.401.5210,6021.52
3/12/20261.601.611.511.577,5551.57
3/11/20261.511.591.511.5610,4861.56
3/10/20261.531.631.511.5415,8681.54
3/09/20261.551.611.501.5415,5111.54
3/06/20261.571.611.501.5513,2921.55
3/05/20261.721.721.521.6320,9401.63
3/04/20261.771.771.701.7316,7361.73
3/03/20261.951.951.701.7845,4481.78
3/02/20261.672.121.672.09469,5602.09
2/27/20261.701.751.621.7037,9411.70
2/26/20261.531.721.431.7149,0721.71
2/25/20261.381.571.341.5324,5641.53
2/24/20261.371.411.371.416,4121.41
2/23/20261.341.421.341.408,1781.40
2/20/20261.371.421.331.394,7571.39
2/19/20261.311.401.311.404,8701.40
2/18/20261.341.411.331.417,1631.41
2/17/20261.411.421.261.3857,6291.38
2/13/20261.331.551.311.43104,5731.43
2/12/20261.321.331.261.3319,1601.33
2/11/20261.171.371.111.3388,2091.33
2/10/20261.241.251.171.1937,8721.19
2/09/20261.231.251.211.259,1151.25
2/06/20261.161.251.151.1938,3031.19
2/05/20261.161.181.091.1857,4781.18
2/04/20261.091.181.051.15109,1181.15
2/03/20261.041.081.031.0425,0111.04
2/02/20261.051.091.031.0744,4161.07
1/30/20261.101.141.051.0699,7681.06
1/29/20261.101.181.091.121,680,9011.12
1/28/20261.131.131.101.1210,2891.12
1/27/20261.141.141.091.1218,2611.12
1/26/20261.151.171.121.129,1101.12
1/23/20261.171.201.121.1439,6521.14
1/22/20261.121.171.121.1632,5741.16
1/21/20261.131.141.091.1226,4731.12
1/20/20261.161.181.091.1264,7901.12
1/16/20261.161.241.161.2067,1951.20
1/15/20261.141.331.131.16466,2501.16
1/14/20261.151.151.131.1413,3911.14
1/13/20261.181.181.151.1611,9351.16
1/12/20261.181.181.161.1811,1291.18
1/09/20261.171.181.171.184,9581.18
1/08/20261.181.191.181.1910,7381.19
1/07/20261.211.211.171.1912,7951.19
1/06/20261.171.211.161.2111,8911.21
1/05/20261.181.221.161.1923,6451.19
1/02/20261.181.181.161.1715,3181.17
12/31/20251.201.201.161.1817,2911.18
12/30/20251.201.221.181.2131,0841.21
12/29/20251.221.261.191.2240,6541.22
12/26/20251.221.271.211.2621,6881.26
12/24/20251.261.261.201.2414,1141.24
12/23/20251.251.261.201.2627,6151.26