Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Cheetah Net Supply Chain Service Inc. (CTNT)

Compare
1.3200
+0.0700
+(5.60%)
At close: April 9 at 4:00:00 PM EDT
1.4000
+0.08
+(6.06%)
After hours: April 9 at 6:36:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.25001.36001.20001.32001.320022,800
Apr 8, 20251.31001.32501.25001.25001.250011,800
Apr 7, 20251.25001.32001.24001.29001.29007,500
Apr 4, 20251.30501.35001.25001.31001.310014,900
Apr 3, 20251.34001.36001.25301.35001.350018,200
Apr 2, 20251.36001.49001.26001.37001.370026,900
Apr 1, 20251.35001.60001.32001.36501.365048,200
Mar 31, 20251.44001.48001.25001.31001.310031,700
Mar 28, 20251.61101.61101.46001.46101.461012,000
Mar 27, 20251.56001.63501.52101.57001.57005,900
Mar 26, 20251.63001.64001.56001.58001.58007,300
Mar 25, 20251.65001.92801.40001.63601.636074,400
Mar 24, 20251.68001.68001.58001.61001.610011,600
Mar 21, 20251.68001.68601.60001.64001.640018,000
Mar 20, 20251.60101.67001.60101.64501.64508,500
Mar 19, 20251.62001.68901.56901.64701.64709,900
Mar 18, 20251.54001.62801.54001.62001.62003,600
Mar 17, 20251.64001.64001.53601.57001.57006,600
Mar 14, 20251.67001.67001.55001.55001.550020,500
Mar 13, 20251.62001.66901.60001.63001.630010,600
Mar 12, 20251.71001.71001.57001.67101.671013,700
Mar 11, 20251.58001.65001.58001.64001.640010,500
Mar 10, 20251.74001.74501.60001.62001.620017,600
Mar 7, 20251.75001.75001.55201.69001.690013,700
Mar 6, 20251.71001.73501.70001.71501.71509,200
Mar 5, 20251.70001.76001.69001.71001.710017,800
Mar 4, 20251.75001.88001.56001.66001.660039,500
Mar 3, 20251.91001.92001.73001.73601.736018,400
Feb 28, 20251.90001.99001.85001.89001.890023,300
Feb 27, 20251.90001.94001.84001.90001.900018,200
Feb 26, 20251.90002.03001.87001.94001.940022,100
Feb 25, 20251.91002.01501.87001.91001.910034,900
Feb 24, 20252.19002.36701.90001.96001.960072,100
Feb 21, 20252.04002.07701.92001.97001.9700196,500
Feb 20, 20251.92002.06001.92002.00002.000025,000
Feb 19, 20251.96002.03001.94001.99001.990018,300
Feb 18, 20252.05002.05001.98001.98001.980017,900
Feb 14, 20252.01002.11201.97101.98001.980017,200
Feb 13, 20251.86001.95001.86001.94001.940026,900
Feb 12, 20252.00002.01001.88001.90001.900064,400
Feb 11, 20252.00702.07002.00702.02002.020010,000
Feb 10, 20252.00002.08102.00002.08002.080013,500
Feb 7, 20252.07002.12002.01002.06002.060033,000
Feb 6, 20252.05002.10002.05002.10002.10009,700
Feb 5, 20252.19002.19002.05102.06002.06007,400
Feb 4, 20252.20002.20002.08002.08002.080021,400
Feb 3, 20252.14002.23002.06002.12002.120028,900
Jan 31, 20252.47002.47002.15002.16002.160076,500
Jan 30, 20252.35002.49002.28502.37002.370039,900
Jan 29, 20252.54002.54002.30002.34002.340056,700
Jan 28, 20252.27002.51002.16002.48002.4800102,900
Jan 27, 20252.43002.43002.27502.29002.290032,800
Jan 24, 20252.33002.41002.29002.34002.340024,700
Jan 23, 20252.45002.46502.40002.41002.410030,900
Jan 22, 20252.50002.60502.39002.45002.450023,200
Jan 21, 20252.37002.64102.37002.48002.480093,000
Jan 17, 20252.44002.51002.41802.43002.430025,200
Jan 16, 20252.37002.49802.37002.44002.440029,300
Jan 15, 20252.38002.52002.33102.43002.430039,800
Jan 14, 20252.53002.75002.46302.51002.510053,900
Jan 13, 20252.56002.73802.45002.70002.700044,500
Jan 10, 20252.80002.88002.65002.72002.720068,900
Jan 8, 20252.97003.04002.83402.88002.880078,200
Jan 7, 20253.12003.19002.95003.06003.0600127,100
Jan 6, 20252.98003.18002.98003.10003.1000211,900
Jan 3, 20253.08003.15003.04003.09003.090074,300
Jan 2, 20253.21003.21002.99003.03003.030095,400
Dec 31, 20243.34003.34002.99003.06003.060085,200
Dec 30, 20243.37003.37003.13003.33003.330082,100
Dec 27, 20243.44003.44003.01003.31003.3100138,700
Dec 26, 20242.92003.21002.92003.16003.1600100,200
Dec 24, 20243.21003.23002.95002.97002.970084,900
Dec 23, 20243.32003.33003.14203.21003.210072,700
Dec 20, 20243.29003.29003.05003.20003.2000125,200
Dec 19, 20243.73003.83003.25003.43003.4300259,700
Dec 18, 20242.97004.55802.85103.45003.45001,571,300
Dec 17, 20243.61003.61002.83003.01003.0100167,800
Dec 16, 20243.20003.61903.10003.44003.4400202,300
Dec 13, 20243.75003.75003.27503.38003.3800177,000
Dec 12, 20243.81003.90003.45003.54003.5400222,600
Dec 11, 20244.04004.58503.80004.04004.0400617,500
Dec 10, 20243.73004.23003.33003.99003.9900672,400
Dec 9, 20242.80003.72002.80003.45003.4500778,600
Dec 6, 20243.00003.25002.80003.00003.0000679,300
Dec 5, 20243.51003.51003.00003.10003.1000724,000
Dec 4, 20244.16004.16003.48603.56003.56002,026,300
Dec 3, 20247.82008.50004.60004.89004.8900113,266,000
Dec 2, 20241.90001.99001.86001.87001.870053,400
Nov 29, 20241.91001.97001.90101.94001.940027,800
Nov 27, 20241.88001.94001.86001.93001.930055,000
Nov 26, 20241.88001.99001.85001.88001.880072,600
Nov 25, 20241.86001.98001.80001.91001.910055,300
Nov 22, 20241.86002.02001.83001.86001.8600109,300
Nov 21, 20241.74002.00001.70001.93001.9300138,500
Nov 20, 20241.92001.97001.70001.77001.770099,700
Nov 19, 20241.98002.04001.88001.94001.940070,400
Nov 18, 20242.03002.09001.92001.98001.980063,500
Nov 15, 20242.00002.40001.91002.04002.0400155,300
Nov 14, 20242.14002.14001.90002.05502.0550100,500
Nov 13, 20242.37002.40202.11002.16002.1600105,700
Nov 12, 20242.43002.52502.32002.41002.410079,200
Nov 11, 20242.50002.63002.43002.56002.560090,800
Nov 8, 20242.56002.62002.41002.49002.4900111,500
Nov 7, 20242.40002.83002.38002.59002.5900215,600
Nov 6, 20242.47002.54002.31302.43002.4300172,600
Nov 5, 20242.52002.66002.35102.58002.5800142,500
Nov 4, 20242.61002.61202.39702.53002.530069,500
Nov 1, 20242.76002.79302.58002.58002.5800101,400
Oct 31, 20242.99003.01002.61002.83502.8350186,300
Oct 30, 20243.00003.02002.75002.82002.820087,500
Oct 29, 20243.41003.56002.89003.03003.0300270,900
Oct 28, 20242.80003.80002.80003.68003.6800565,200
Oct 25, 20243.00003.00002.62602.89002.8900380,000
Oct 24, 2024 1:16 Stock Splits
Oct 24, 20242.76003.61002.61003.09003.0900692,300
Oct 23, 20243.40803.40802.96003.02403.0240288,181
Oct 22, 20243.92003.92003.39203.50403.5040152,288
Oct 21, 20243.77604.03203.36003.88803.8880165,419
Oct 18, 20244.32004.48003.85604.00004.0000194,094
Oct 17, 20243.84004.54403.55204.14404.1440323,131
Oct 16, 20243.53604.00003.44003.98403.9840186,375
Oct 15, 20243.45603.47203.36003.44003.4400248,456
Oct 14, 20243.52003.52003.32803.45603.456031,750
Oct 11, 20243.36003.52003.31203.52003.520031,819
Oct 10, 20243.40803.40803.28003.36003.360028,588
Oct 9, 20243.44003.44003.31203.31203.312053,875
Oct 8, 20243.52003.56803.39203.48803.488060,619
Oct 7, 20243.68003.88803.52003.68003.6800117,781
Oct 4, 20243.74404.80003.47204.54404.5440443,894
Oct 3, 20243.61603.92003.44003.66403.6640312,363
Oct 2, 20243.12003.32803.12003.26403.264094,956
Oct 1, 20243.36003.36003.13603.20003.200039,944
Sep 30, 20243.04003.44003.04003.39203.392052,225
Sep 27, 20243.40803.50403.39203.44003.440030,650
Sep 26, 20243.36003.44003.23203.29603.296034,456
Sep 25, 20243.52003.55203.15203.21603.216050,969
Sep 24, 20243.40803.48803.29603.48803.488029,631
Sep 23, 20243.37603.60003.36003.47203.472047,013
Sep 20, 20243.52003.63203.20003.34403.3440135,638
Sep 19, 20244.03204.16003.26403.60003.6000117,069
Sep 18, 20244.24004.46403.71203.84003.840067,150
Sep 17, 20244.25604.49604.11204.20804.208079,281
Sep 16, 20244.19204.60804.19204.49604.496038,319
Sep 13, 20244.20804.70404.20804.40004.400072,900
Sep 12, 20244.35204.60804.17604.44804.448074,856
Sep 11, 20243.92004.72003.74404.49604.4960571,625
Sep 10, 20243.69603.79203.60003.72803.728040,844
Sep 9, 20243.60004.00003.55203.79203.792046,275
Sep 6, 20243.80803.84003.61603.63203.632051,525
Sep 5, 20243.85604.00003.68003.77603.776045,819
Sep 4, 20243.53604.08003.37603.85603.8560137,656
Sep 3, 20243.63203.64803.36003.52003.520072,813
Aug 30, 20243.92004.00003.68003.77603.776046,775
Aug 29, 20243.53603.85603.53603.82403.824067,419
Aug 28, 20244.80004.80003.58403.79203.7920184,256
Aug 27, 20244.80004.88004.16004.68804.6880182,463
Aug 26, 20244.48005.36004.33605.26405.2640643,838
Aug 23, 20244.46405.31203.72804.20804.20802,615,919
Aug 22, 20243.61603.82403.61603.69603.6960226,419
Aug 21, 20243.56803.69603.36003.61603.616045,481
Aug 20, 20243.66403.76003.50403.58403.584073,944
Aug 19, 20243.66403.66403.44003.61603.616058,219
Aug 16, 20243.42403.56803.32803.56803.568035,100
Aug 15, 20243.42403.50403.28003.44003.440042,394
Aug 14, 20243.64803.76003.28003.37603.376082,869
Aug 13, 20243.63203.84003.45603.84003.840081,538
Aug 12, 20243.52003.72803.52003.71203.712061,375
Aug 9, 20243.52003.80803.50403.58403.584052,344
Aug 8, 20243.47203.55203.34403.50403.504038,144
Aug 7, 20243.53603.68003.39203.50403.504071,344
Aug 6, 20243.82403.87203.56803.63203.632063,781
Aug 5, 20243.31204.00003.20003.72803.7280146,850
Aug 2, 20244.12804.16003.79204.01604.0160136,881
Aug 1, 20244.24004.80004.08004.08004.0800384,094
Jul 31, 20244.20804.41604.06404.38404.3840474,850
Jul 30, 20244.32004.46404.04804.19204.192096,413
Jul 29, 20244.86404.86404.32004.41604.4160136,494
Jul 26, 20245.12005.13604.48004.78404.7840162,994
Jul 25, 20247.34407.52004.24005.07205.0720799,975
Jul 24, 20247.58407.79207.04007.71207.7120155,375
Jul 23, 20246.88008.06406.54407.53607.5360349,219
Jul 22, 20246.88006.91206.56006.81606.816070,069
Jul 19, 20246.97607.04006.56006.96006.960064,063
Jul 18, 20247.36007.36006.73606.83206.832068,525
Jul 17, 20247.68007.87207.50407.55207.552040,050
Jul 16, 20247.69608.09607.60007.90407.904086,688
Jul 15, 20248.64008.64007.48807.79207.792095,144
Jul 12, 20247.93608.64007.37607.52007.5200120,644
Jul 11, 20247.00809.58407.00807.95207.9520873,269
Jul 10, 20247.15207.37606.72007.04007.0400120,144
Jul 9, 20246.94407.52006.75207.34407.344078,375
Jul 8, 20247.31207.31206.72006.81606.816092,444
Jul 5, 20247.50407.76007.18407.31207.312063,850
Jul 3, 20248.80009.12007.52007.77607.7760173,575
Jul 2, 20247.52009.71207.39209.36009.3600577,131
Jul 1, 20246.56007.68006.56007.26407.2640213,225
Jun 28, 20246.76807.20006.44806.65606.656095,525
Jun 27, 20247.00807.20006.80006.88006.880059,675
Jun 26, 20247.36007.36006.88006.99206.992096,806
Jun 25, 20247.52007.84007.40807.40807.408066,019
Jun 24, 20247.68008.14407.52007.52007.520080,913
Jun 21, 20247.95208.40007.84007.85607.856064,644
Jun 20, 20247.71208.80007.71208.00008.0000153,625
Jun 18, 20247.68008.86407.61608.16008.1600257,819
Jun 17, 20248.03208.16007.52007.72807.7280138,963
Jun 14, 20248.48009.18408.01608.20808.2080182,769
Jun 13, 20248.80008.89608.32008.48008.4800123,988
Jun 12, 20248.70409.76008.40008.64008.6400209,113
Jun 11, 20249.28009.44008.32008.68808.6880151,319
Jun 10, 20249.84009.84009.04009.12009.1200123,394
Jun 7, 202410.544010.54409.36009.60009.6000235,556
Jun 6, 202411.120011.504010.224010.400010.4000317,550
Jun 5, 202411.744011.792010.880011.520011.5200223,225
Jun 4, 202411.536012.720010.880011.552011.5520489,150
Jun 3, 202412.944012.960011.360011.744011.7440296,606
May 31, 202413.680013.824011.232012.368012.3680464,100
May 30, 202414.720015.152013.920014.144014.1440313,800
May 29, 202414.592017.200014.080015.360015.3600911,125
May 28, 202414.768015.264013.776014.080014.0800331,694
May 24, 202415.360017.280013.776014.128014.1280665,756
May 23, 202415.072020.800013.040016.480016.48002,434,694
May 22, 202416.160018.080013.040016.160016.16001,843,513
May 21, 202494.5600106.880013.776018.880018.88005,836,238
May 20, 2024169.9200236.160043.3600236.1600236.1600957,544
May 17, 2024132.0000174.2400121.2800172.8000172.8000191,663
May 16, 2024114.2400152.1600109.6000120.0000120.0000230,675
May 15, 202479.3600114.080074.2400111.5200111.5200472,025
May 14, 202452.8000112.000046.2400102.4000102.40003,099,413
May 13, 202423.360023.360018.240019.040019.040023,794
May 10, 202422.880023.040019.520020.000020.00007,781
May 9, 202420.000023.360019.840022.720022.72008,050
May 8, 202424.000024.960018.880019.840019.840010,069
May 7, 202428.160028.480021.120022.240022.24007,825
May 6, 202426.560029.600026.560028.320028.32001,619
May 3, 202427.040027.840026.560026.560026.5600913
May 2, 202424.000028.320023.200027.200027.20004,725
May 1, 202422.400024.640022.400024.000024.00007,738
Apr 30, 202419.680023.040019.680023.040023.04006,931
Apr 29, 202418.560020.752018.560020.160020.160012,519
Apr 26, 202420.000020.800018.240019.040019.040019,019
Apr 25, 202424.000025.728019.680020.320020.320021,456
Apr 24, 202423.680023.920021.440022.560022.56006,463
Apr 23, 202423.840024.480022.400022.880022.88006,425
Apr 22, 202423.520024.480022.240022.880022.880020,231
Apr 19, 202422.240024.992021.280024.000024.00008,525
Apr 18, 202422.240022.560020.800021.520021.52005,925
Apr 17, 202424.960025.920021.536022.720022.720013,563
Apr 16, 202424.160024.800022.560024.800024.80009,919
Apr 15, 202424.640025.920023.360024.480024.48009,531
Apr 12, 202424.320026.400022.400023.520023.520016,094
Apr 11, 202425.440026.880024.320024.336024.336013,494
Apr 10, 202427.600030.080025.600026.400026.40009,619

Related Tickers

AZI Autozi Internet Technology (Global) Ltd.
0.9901
+1.36%
 
GORV Lazydays Holdings, Inc.
0.2425
-3.69%
 
UCAR U Power Limited
2.7200
-1.09%
 
KXIN Kaixin Holdings
0.8300
-2.35%
 
GBXXY Grand Baoxin Auto Group Limited
0.0924
0.00%
 
MTPTF Motorpoint Group Plc
1.7800
0.00%
 
VTMTF Vertu Motors plc
0.8708
-16.27%
 
2CC.NZ 2 Cheap Cars Group Limited
0.7400
0.00%
 
ASG.AX Autosports Group Limited
1.7500
0.00%
 
MTO.AX MotorCycle Holdings Limited
2.0600
+1.98%