Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)
1.1100
-0.0100 (-0.89%)
NASDAQ · Last Trade: Jan 27th, 11:50 AM EST
Historical Prices For Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 1.15 | 1.17 | 1.12 | 1.12 | 9,110 | 1.12 |
| 1/23/2026 | 1.17 | 1.20 | 1.12 | 1.14 | 39,652 | 1.14 |
| 1/22/2026 | 1.12 | 1.17 | 1.12 | 1.16 | 32,574 | 1.16 |
| 1/21/2026 | 1.13 | 1.14 | 1.09 | 1.12 | 26,473 | 1.12 |
| 1/20/2026 | 1.16 | 1.18 | 1.09 | 1.12 | 64,790 | 1.12 |
| 1/16/2026 | 1.16 | 1.24 | 1.16 | 1.20 | 67,195 | 1.20 |
| 1/15/2026 | 1.14 | 1.33 | 1.13 | 1.16 | 466,250 | 1.16 |
| 1/14/2026 | 1.15 | 1.15 | 1.13 | 1.14 | 13,391 | 1.14 |
| 1/13/2026 | 1.18 | 1.18 | 1.15 | 1.16 | 11,935 | 1.16 |
| 1/12/2026 | 1.18 | 1.18 | 1.16 | 1.18 | 11,129 | 1.18 |
| 1/09/2026 | 1.17 | 1.18 | 1.17 | 1.18 | 4,958 | 1.18 |
| 1/08/2026 | 1.18 | 1.19 | 1.18 | 1.19 | 10,738 | 1.19 |
| 1/07/2026 | 1.21 | 1.21 | 1.17 | 1.19 | 12,795 | 1.19 |
| 1/06/2026 | 1.17 | 1.21 | 1.16 | 1.21 | 11,891 | 1.21 |
| 1/05/2026 | 1.18 | 1.22 | 1.16 | 1.19 | 23,645 | 1.19 |
| 1/02/2026 | 1.18 | 1.18 | 1.16 | 1.17 | 15,318 | 1.17 |
| 12/31/2025 | 1.20 | 1.20 | 1.16 | 1.18 | 17,291 | 1.18 |
| 12/30/2025 | 1.20 | 1.22 | 1.18 | 1.21 | 31,084 | 1.21 |
| 12/29/2025 | 1.22 | 1.26 | 1.19 | 1.22 | 40,654 | 1.22 |
| 12/26/2025 | 1.22 | 1.27 | 1.21 | 1.26 | 21,688 | 1.26 |
| 12/24/2025 | 1.26 | 1.26 | 1.20 | 1.24 | 14,114 | 1.24 |
| 12/23/2025 | 1.25 | 1.26 | 1.20 | 1.26 | 27,615 | 1.26 |
| 12/22/2025 | 1.28 | 1.29 | 1.20 | 1.28 | 74,832 | 1.28 |
| 12/19/2025 | 1.28 | 1.28 | 1.25 | 1.28 | 6,008 | 1.28 |
| 12/18/2025 | 1.33 | 1.33 | 1.26 | 1.29 | 20,499 | 1.29 |
| 12/17/2025 | 1.39 | 1.42 | 1.32 | 1.32 | 52,723 | 1.32 |
| 12/16/2025 | 1.37 | 1.43 | 1.36 | 1.39 | 22,955 | 1.39 |
| 12/15/2025 | 1.42 | 1.42 | 1.36 | 1.39 | 9,632 | 1.39 |
| 12/12/2025 | 1.40 | 1.42 | 1.36 | 1.40 | 17,705 | 1.40 |
| 12/11/2025 | 1.41 | 1.43 | 1.37 | 1.43 | 8,548 | 1.43 |
| 12/10/2025 | 1.41 | 1.44 | 1.38 | 1.41 | 18,626 | 1.41 |
| 12/09/2025 | 1.39 | 1.41 | 1.38 | 1.41 | 10,517 | 1.41 |
| 12/08/2025 | 1.43 | 1.43 | 1.38 | 1.41 | 6,616 | 1.41 |
| 12/05/2025 | 1.38 | 1.47 | 1.34 | 1.43 | 21,507 | 1.43 |
| 12/04/2025 | 1.41 | 1.47 | 1.38 | 1.43 | 14,799 | 1.43 |
| 12/03/2025 | 1.37 | 1.46 | 1.37 | 1.41 | 19,164 | 1.41 |
| 12/02/2025 | 1.30 | 1.40 | 1.30 | 1.40 | 19,799 | 1.40 |
| 12/01/2025 | 1.45 | 1.49 | 1.44 | 1.44 | 25,266 | 1.44 |
| 11/28/2025 | 1.42 | 1.46 | 1.42 | 1.46 | 41,656 | 1.46 |
| 11/26/2025 | 1.39 | 1.44 | 1.39 | 1.42 | 14,190 | 1.42 |
| 11/25/2025 | 1.33 | 1.40 | 1.33 | 1.40 | 16,590 | 1.40 |
| 11/24/2025 | 1.32 | 1.33 | 1.28 | 1.33 | 27,934 | 1.33 |
| 11/21/2025 | 1.32 | 1.33 | 1.28 | 1.32 | 45,836 | 1.32 |
| 11/20/2025 | 1.28 | 1.32 | 1.28 | 1.30 | 16,529 | 1.30 |
| 11/19/2025 | 1.28 | 1.35 | 1.27 | 1.31 | 15,871 | 1.31 |
| 11/18/2025 | 1.29 | 1.38 | 1.26 | 1.34 | 25,700 | 1.34 |
| 11/17/2025 | 1.30 | 1.35 | 1.24 | 1.30 | 60,771 | 1.30 |
| 11/14/2025 | 1.26 | 1.32 | 1.25 | 1.32 | 19,972 | 1.32 |
| 11/13/2025 | 1.32 | 1.35 | 1.27 | 1.29 | 103,277 | 1.29 |
| 11/12/2025 | 1.34 | 1.39 | 1.31 | 1.34 | 30,547 | 1.34 |
| 11/11/2025 | 1.26 | 1.40 | 1.26 | 1.34 | 130,457 | 1.34 |
| 11/10/2025 | 1.26 | 1.29 | 1.20 | 1.23 | 634,454 | 1.23 |
| 11/07/2025 | 1.29 | 1.37 | 1.28 | 1.37 | 5,380,739 | 1.37 |
| 11/06/2025 | 1.51 | 1.52 | 1.29 | 1.32 | 40,388 | 1.32 |
| 11/05/2025 | 1.52 | 1.54 | 1.51 | 1.51 | 6,080 | 1.51 |
| 11/04/2025 | 1.51 | 1.55 | 1.50 | 1.51 | 10,607 | 1.51 |
| 11/03/2025 | 1.49 | 1.53 | 1.49 | 1.52 | 3,738 | 1.52 |
| 10/31/2025 | 1.54 | 1.57 | 1.51 | 1.54 | 11,954 | 1.54 |
| 10/30/2025 | 1.50 | 1.62 | 1.50 | 1.58 | 32,920 | 1.58 |
| 10/29/2025 | 1.65 | 1.68 | 1.60 | 1.62 | 24,483 | 1.62 |
| 10/28/2025 | 1.65 | 1.74 | 1.65 | 1.65 | 15,254 | 1.65 |
| 10/27/2025 | 1.79 | 1.79 | 1.66 | 1.67 | 17,639 | 1.67 |