Cheetah Net Supply Chain Service, Inc. Class A CTNT
NASDAQ · United States · Industrial Services
$2.62+0.17 (+6.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.62 | +6.94% | $2.48 | $3.55 | $2.44 | 5.21M |
| 2026-10-01 | $2.45 | -9.59% | $2.64 | $2.69 | $2.31 | 331.50K |
| 2026-09-30 | $2.71 | -5.57% | $2.76 | $2.93 | $2.70 | 380.00K |
| 2026-09-29 | $2.87 | -20.28% | $2.94 | $3.04 | $2.65 | 831.30K |
| 2026-09-28 | $3.60 | -25.00% | $4.17 | $4.41 | $3.50 | 1.24M |
| 2026-09-25 | $4.80 | 0.00% | $5.10 | $5.40 | $4.50 | 3.45M |
| 2026-09-24 | $4.80 | -15.79% | $4.65 | $5.10 | $4.50 | 702.03K |
| 2026-09-23 | $5.70 | -13.64% | $5.10 | $6.00 | $4.95 | 1.29M |
| 2026-09-22 | $6.60 | -4.35% | $6.45 | $6.75 | $6.15 | 1.09M |
| 2026-09-21 | $6.90 | -2.13% | $7.50 | $7.50 | $6.45 | 1.33M |
| 2026-09-18 | $7.05 | +4.44% | $8.10 | $9.30 | $6.00 | 4.26M |
| 2026-09-17 | $6.75 | +7.14% | $12.30 | $12.90 | $6.00 | 8.48M |
| 2026-09-16 | $6.30 | -32.26% | $7.65 | $8.55 | $5.85 | 1.60M |
| 2026-09-15 | $9.30 | -58.94% | $12.00 | $14.55 | $7.95 | 1.69M |
| 2026-09-14 | $22.65 | -86.98% | $152.25 | $153.00 | $21.75 | 665.72K |
| 2026-09-11 | $174.00 | +1.75% | $169.50 | $196.50 | $151.50 | 12.86K |
| 2026-09-10 | $171.00 | +2.70% | $163.50 | $178.50 | $153.75 | 8.75K |
| 2026-09-09 | $166.50 | -11.20% | $186.00 | $204.00 | $166.50 | 50.97K |
| 2026-09-08 | $187.50 | 0.00% | $192.00 | $210.00 | $186.00 | 17.68K |
| 2026-09-04 | $187.50 | +0.81% | $184.50 | $190.50 | $184.50 | 304 |
| 2026-09-03 | $186.00 | -2.36% | $192.00 | $192.00 | $183.00 | 315 |
| 2026-09-02 | $190.50 | 0.00% | $193.50 | $195.75 | $189.00 | 429 |
| 2026-09-01 | $190.50 | -13.01% | $217.50 | $217.50 | $186.00 | 1.55K |
| 2026-08-31 | $219.00 | -2.01% | $223.50 | $225.00 | $219.00 | 248 |
| 2026-08-28 | $223.50 | 0.00% | $225.00 | $226.50 | $221.25 | 248 |
| 2026-08-27 | $223.50 | -1.32% | $228.00 | $228.00 | $220.50 | 519 |
| 2026-08-26 | $226.50 | -1.95% | $228.00 | $229.50 | $223.50 | 422 |
| 2026-08-25 | $231.00 | -1.91% | $232.50 | $232.50 | $226.50 | 352 |
| 2026-08-24 | $235.50 | -1.26% | $237.00 | $237.00 | $231.00 | 452 |
| 2026-08-21 | $238.50 | +1.92% | $235.50 | $240.00 | $234.00 | 489 |
| 2026-08-20 | $234.00 | -0.64% | $234.00 | $235.50 | $229.50 | 549 |
| 2026-08-19 | $235.50 | -0.63% | $237.00 | $237.00 | $229.50 | 932 |
| 2026-08-18 | $237.00 | -1.25% | $235.50 | $246.00 | $232.50 | 1.04K |
| 2026-08-17 | $240.00 | -0.62% | $241.50 | $252.00 | $237.75 | 1.34K |
| 2026-08-14 | $241.50 | -1.83% | $246.00 | $252.00 | $226.80 | 6.60K |
| 2026-08-13 | $246.00 | +1.23% | $249.00 | $249.00 | $238.50 | 8.13K |
| 2026-08-12 | $243.00 | -5.81% | $249.00 | $249.00 | $235.50 | 1.92K |
| 2026-08-11 | $258.00 | -9.47% | $279.00 | $285.00 | $255.00 | 1.91K |
| 2026-08-10 | $285.00 | -1.55% | $288.00 | $290.85 | $276.00 | 1.42K |
| 2026-08-07 | $289.50 | +4.32% | $280.50 | $298.50 | $274.50 | 1.86K |
| 2026-08-06 | $277.50 | -2.63% | $276.00 | $288.00 | $273.00 | 1.97K |
| 2026-08-05 | $285.00 | -0.52% | $288.00 | $291.00 | $270.00 | 1.18K |
| 2026-08-04 | $286.50 | +5.52% | $267.00 | $295.05 | $267.00 | 1.84K |
| 2026-08-03 | $271.50 | +0.56% | $270.00 | $276.75 | $262.50 | 1.16K |
| 2026-07-31 | $270.00 | -3.74% | $285.00 | $288.00 | $265.50 | 1.35K |
| 2026-07-30 | $280.50 | +3.89% | $274.50 | $289.50 | $261.00 | 2.23K |
| 2026-07-29 | $270.00 | -4.76% | $291.00 | $292.50 | $256.35 | 1.89K |
| 2026-07-28 | $283.50 | +3.85% | $271.50 | $295.50 | $271.50 | 3.23K |
| 2026-07-27 | $273.00 | +5.20% | $274.50 | $280.50 | $262.50 | 2.50K |
| 2026-07-24 | $259.50 | +16.11% | $222.00 | $297.00 | $216.00 | 20.03K |
| 2026-07-23 | $223.50 | -3.87% | $229.50 | $231.00 | $214.50 | 1.05K |
| 2026-07-22 | $232.50 | -1.27% | $235.50 | $235.50 | $222.00 | 964 |
| 2026-07-21 | $235.50 | +4.67% | $231.00 | $239.85 | $222.15 | 1.22K |
| 2026-07-20 | $225.00 | -5.06% | $237.00 | $240.00 | $225.00 | 729 |
| 2026-07-17 | $237.00 | 0.00% | $231.00 | $240.00 | $225.00 | 961 |
| 2026-07-16 | $237.00 | -3.07% | $241.65 | $246.45 | $235.50 | 698 |
| 2026-07-15 | $244.50 | -5.23% | $259.50 | $264.75 | $240.75 | 1.70K |
| 2026-07-14 | $258.00 | +6.83% | $249.00 | $265.50 | $244.50 | 1.66K |
| 2026-07-13 | $241.50 | -5.29% | $253.50 | $258.00 | $237.00 | 1.86K |
| 2026-07-10 | $255.00 | -8.60% | $277.50 | $277.50 | $255.00 | 2.39K |
| 2026-07-09 | $279.00 | +14.11% | $253.50 | $287.25 | $249.00 | 4.76K |
| 2026-07-08 | $244.50 | +7.95% | $225.00 | $261.00 | $217.50 | 3.65K |
| 2026-07-07 | $226.50 | -9.58% | $249.00 | $250.35 | $225.00 | 2.10K |
| 2026-07-06 | $250.50 | -4.57% | $253.50 | $267.00 | $250.50 | 1.49K |
| 2026-07-02 | $262.50 | -2.78% | $270.00 | $277.50 | $256.50 | 1.92K |
| 2026-07-01 | $270.00 | +8.43% | $234.00 | $280.50 | $234.00 | 6.56K |
| 2026-06-30 | $249.00 | +7.79% | $262.50 | $262.50 | $237.00 | 57.00K |
| 2026-06-29 | $231.00 | -1.28% | $226.50 | $238.50 | $220.80 | 96.97K |
| 2026-06-26 | $234.00 | 0.00% | $235.50 | $240.15 | $233.25 | 825 |
| 2026-06-25 | $234.00 | -6.59% | $241.50 | $253.50 | $232.50 | 1.48K |
| 2026-06-24 | $250.50 | -5.11% | $264.00 | $270.15 | $244.50 | 1.65K |
| 2026-06-23 | $264.00 | -3.30% | $255.00 | $283.50 | $255.00 | 2.33K |
| 2026-06-22 | $273.00 | +14.47% | $241.50 | $283.50 | $235.50 | 10.14K |
| 2026-06-18 | $238.50 | +0.32% | $288.00 | $352.50 | $219.75 | 140.38K |
| 2026-06-17 | $237.75 | -1.55% | $244.50 | $244.50 | $232.50 | 5.64K |
| 2026-06-16 | $241.50 | -2.42% | $244.50 | $247.95 | $228.00 | 2.00K |
| 2026-06-15 | $247.50 | -7.30% | $271.50 | $278.25 | $246.00 | 2.42K |
| 2026-06-12 | $267.00 | -11.44% | $291.00 | $300.00 | $265.50 | 2.02K |
| 2026-06-11 | $301.50 | +4.69% | $289.50 | $304.50 | $277.50 | 2.59K |
| 2026-06-10 | $288.00 | 0.00% | $294.00 | $322.50 | $277.50 | 14.22K |
| 2026-06-09 | $288.00 | +6.67% | $268.50 | $363.00 | $265.50 | 28.40K |
| 2026-06-08 | $270.00 | +2.27% | $265.50 | $289.50 | $265.50 | 1.88K |
| 2026-06-05 | $264.00 | -1.68% | $256.50 | $295.50 | $240.00 | 2.96K |
| 2026-06-04 | $268.50 | +2.87% | $253.50 | $298.50 | $247.50 | 5.38K |
| 2026-06-03 | $261.00 | +5.45% | $231.00 | $282.00 | $222.00 | 7.60K |
| 2026-06-02 | $247.50 | -9.34% | $384.00 | $390.00 | $243.00 | 104.67K |
| 2026-06-01 | $273.00 | +9.64% | $244.50 | $273.00 | $244.50 | 43.97K |
| 2026-05-29 | $249.00 | +3.11% | $247.50 | $258.00 | $238.50 | 2.78K |
| 2026-05-28 | $241.50 | -3.59% | $252.75 | $256.50 | $240.00 | 573 |
| 2026-05-27 | $250.50 | -0.60% | $244.50 | $258.00 | $237.00 | 560 |