NASDAQ : CTNT
Cheetah Net Supply Chain Service Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 2.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cheetah Net Supply Chain Service Inc. (CTNT) closed at 2.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.24 | 2.24 | 2.1 | 2.11 | 36,526 | -5.38% |
| 2026-10-29 | 2.2 | 2.31 | 2.2 | 2.23 | 81,602 | +2.76% |
| 2026-10-28 | 2.11 | 2.41 | 2.11 | 2.17 | 110,205 | +3.83% |
| 2026-10-27 | 2.19 | 2.199 | 2.06 | 2.09 | 53,911 | -4.13% |
| 2026-10-26 | 2.23 | 2.275 | 2.11 | 2.18 | 37,264 | -2.68% |
| 2026-10-23 | 2.32 | 2.32 | 2.205 | 2.24 | 27,214 | -4.27% |
| 2026-10-22 | 2.42 | 2.47 | 2.32 | 2.34 | 51,283 | -5.65% |
| 2026-10-21 | 2.57 | 2.58 | 2.45 | 2.48 | 59,821 | -2.75% |
| 2026-10-20 | 2.72 | 2.76 | 2.54 | 2.55 | 61,486 | -5.20% |
| 2026-10-19 | 2.7 | 2.824 | 2.68 | 2.69 | 42,864 | -2.18% |
| 2026-10-16 | 3.06 | 3.11 | 2.672 | 2.75 | 85,954 | -13.52% |
| 2026-10-15 | 2.66 | 3.26 | 2.66 | 3.18 | 396,551 | +16.91% |
| 2026-10-14 | 2.4 | 2.87 | 2.34 | 2.72 | 407,923 | +11.93% |
| 2026-10-13 | 2.43 | 2.45 | 2.28 | 2.43 | 103,663 | +0.00% |
| 2026-10-12 | 2.73 | 2.73 | 2.38 | 2.43 | 136,322 | -7.95% |
| 2026-10-09 | 2.81 | 2.85 | 2.62 | 2.64 | 139,160 | -6.38% |
| 2026-10-08 | 2.76 | 2.86 | 2.701 | 2.82 | 124,039 | +0.71% |
| 2026-10-07 | 2.82 | 2.9 | 2.68 | 2.8 | 193,249 | -5.08% |
| 2026-10-06 | 3.09 | 3.25 | 2.88 | 2.95 | 263,423 | -5.75% |
| 2026-10-05 | 2.96 | 3.19 | 2.76 | 3.13 | 1,766,068 | +19.47% |
| 2026-10-02 | 2.48 | 3.55 | 2.44 | 2.62 | 5,238,989 | +6.94% |
| 2026-10-01 | 2.64 | 2.69 | 2.31 | 2.45 | 331,481 | -9.59% |
| 2026-09-30 | 2.76 | 2.93 | 2.7 | 2.71 | 380,004 | -5.57% |
| 2026-09-29 | 2.94 | 3.04 | 2.65 | 2.87 | 831,324 | -20.28% |
| 2026-09-28 | 4.17 | 4.41 | 3.5 | 3.6 | 1,240,226 | -23.81% |
| 2026-09-25 | 5.092 | 5.4 | 4.5 | 4.725 | 3,453,544 | -1.87% |
| 2026-09-24 | 4.65 | 5.025 | 4.5 | 4.815 | 702,030 | -16.41% |
| 2026-09-23 | 5.025 | 5.985 | 4.935 | 5.76 | 1,287,577 | -13.12% |
| 2026-09-22 | 6.51 | 6.75 | 6.15 | 6.63 | 1,085,159 | -3.07% |
| 2026-09-21 | 7.485 | 7.485 | 6.435 | 6.84 | 1,328,811 | -3.39% |
| 2026-09-18 | 8.055 | 9.3 | 6 | 7.08 | 4,263,375 | +4.89% |
| 2026-09-17 | 12.27 | 12.84 | 6.015 | 6.75 | 8,482,110 | +7.91% |
| 2026-09-16 | 7.65 | 8.55 | 5.775 | 6.255 | 1,598,132 | -32.52% |
| 2026-09-15 | 12.03 | 14.505 | 7.95 | 9.27 | 1,685,776 | -59.18% |
| 2026-09-14 | 152.249 | 152.999 | 21.75 | 22.71 | 665,721 | -86.95% |
| 2026-09-11 | 169.499 | 196.499 | 151.499 | 173.999 | 12,860 | +1.75% |
| 2026-09-10 | 163.499 | 178.469 | 153.749 | 170.999 | 8,777 | +2.70% |
| 2026-09-09 | 185.999 | 203.999 | 166.499 | 166.499 | 50,966 | -11.20% |
| 2026-09-08 | 191.999 | 209.999 | 185.999 | 187.499 | 17,715 | +0.00% |
| 2026-09-04 | 184.499 | 190.499 | 184.499 | 187.499 | 311 | +0.81% |
| 2026-09-03 | 191.999 | 191.999 | 182.999 | 185.999 | 339 | -2.36% |
| 2026-09-02 | 193.499 | 195.749 | 188.999 | 190.499 | 433 | +0.00% |
| 2026-09-01 | 217.499 | 217.514 | 185.999 | 190.499 | 1,558 | -13.01% |
| 2026-08-31 | 223.499 | 224.999 | 218.999 | 218.999 | 250 | -2.01% |
| 2026-08-28 | 224.999 | 226.499 | 221.249 | 223.499 | 254 | +0.00% |
| 2026-08-27 | 227.999 | 227.999 | 220.499 | 223.499 | 537 | -1.32% |
| 2026-08-26 | 227.999 | 229.499 | 223.499 | 226.499 | 437 | -1.95% |
| 2026-08-25 | 232.499 | 232.499 | 226.499 | 230.999 | 358 | -1.91% |
| 2026-08-24 | 236.999 | 236.999 | 230.999 | 235.499 | 451 | -1.26% |
| 2026-08-21 | 235.499 | 239.999 | 233.999 | 238.499 | 550 | +1.92% |
| 2026-08-20 | 233.999 | 235.499 | 229.499 | 233.999 | 552 | -0.64% |
| 2026-08-19 | 236.999 | 236.999 | 229.499 | 235.499 | 931 | -0.63% |
| 2026-08-18 | 235.499 | 245.999 | 232.499 | 236.999 | 1,038 | -1.25% |
| 2026-08-17 | 241.499 | 251.999 | 237.749 | 239.999 | 1,339 | -0.62% |
| 2026-08-14 | 245.999 | 251.999 | 226.799 | 241.499 | 6,596 | -1.83% |
| 2026-08-13 | 248.999 | 248.999 | 238.499 | 245.999 | 8,130 | +1.23% |
| 2026-08-12 | 248.999 | 248.999 | 235.499 | 242.999 | 1,917 | -5.81% |
| 2026-08-11 | 278.999 | 284.999 | 254.999 | 257.999 | 1,912 | -9.47% |
| 2026-08-10 | 287.999 | 290.894 | 275.999 | 284.999 | 1,417 | -1.55% |
| 2026-08-07 | 280.499 | 298.499 | 274.499 | 289.499 | 1,856 | +4.32% |
| 2026-08-06 | 275.999 | 287.999 | 272.999 | 277.499 | 1,969 | -2.63% |
| 2026-08-05 | 287.999 | 290.954 | 269.999 | 284.999 | 1,179 | -0.52% |
| 2026-08-04 | 266.999 | 295.079 | 266.999 | 286.499 | 1,836 | +5.52% |
| 2026-08-03 | 269.999 | 276.689 | 262.499 | 271.499 | 1,162 | +0.56% |
| 2026-07-31 | 284.999 | 287.999 | 265.499 | 269.999 | 1,347 | -3.74% |
| 2026-07-30 | 274.499 | 289.499 | 260.999 | 280.499 | 2,295 | +3.89% |
| 2026-07-29 | 290.999 | 292.454 | 256.304 | 269.999 | 1,953 | -4.76% |
| 2026-07-28 | 271.499 | 295.469 | 271.499 | 283.499 | 3,233 | +3.85% |
| 2026-07-27 | 274.499 | 280.469 | 262.499 | 272.999 | 2,524 | +5.20% |
| 2026-07-24 | 221.999 | 296.999 | 215.999 | 259.499 | 20,031 | +16.11% |
| 2026-07-23 | 229.499 | 230.999 | 214.499 | 223.499 | 1,044 | -3.87% |
| 2026-07-22 | 235.499 | 235.499 | 221.999 | 232.499 | 964 | -1.27% |
| 2026-07-21 | 230.999 | 239.849 | 222.149 | 235.499 | 1,223 | +4.67% |
| 2026-07-20 | 236.999 | 239.999 | 224.999 | 224.999 | 728 | -5.06% |
| 2026-07-17 | 230.999 | 239.999 | 225.044 | 236.999 | 961 | +0.00% |
| 2026-07-16 | 241.679 | 246.479 | 235.499 | 236.999 | 698 | -3.07% |
| 2026-07-15 | 259.499 | 264.749 | 240.749 | 244.499 | 1,695 | -5.23% |
| 2026-07-14 | 248.999 | 265.499 | 244.499 | 257.999 | 1,656 | +6.83% |
| 2026-07-13 | 253.499 | 257.999 | 236.999 | 241.499 | 1,859 | -5.29% |
| 2026-07-10 | 277.499 | 277.499 | 254.999 | 254.999 | 2,388 | -8.60% |
| 2026-07-09 | 253.499 | 287.249 | 248.999 | 278.999 | 4,759 | +14.11% |
| 2026-07-08 | 224.999 | 260.999 | 217.499 | 244.499 | 3,645 | +7.95% |
| 2026-07-07 | 248.999 | 250.394 | 224.999 | 226.499 | 2,095 | -9.58% |
| 2026-07-06 | 253.499 | 266.999 | 250.499 | 250.499 | 1,488 | -4.57% |
| 2026-07-02 | 269.999 | 277.499 | 256.499 | 262.499 | 1,920 | -2.78% |
| 2026-07-01 | 233.999 | 280.499 | 233.999 | 269.999 | 6,562 | +8.43% |
| 2026-06-30 | 262.499 | 262.499 | 236.999 | 248.999 | 57,003 | +7.79% |
| 2026-06-29 | 226.499 | 238.499 | 220.799 | 230.999 | 96,972 | -1.28% |
| 2026-06-26 | 235.499 | 240.104 | 233.249 | 233.999 | 824 | +0.00% |
| 2026-06-25 | 241.499 | 253.499 | 232.499 | 233.999 | 1,485 | -6.59% |
| 2026-06-24 | 263.999 | 270.104 | 244.514 | 250.499 | 1,646 | -5.11% |
| 2026-06-23 | 254.999 | 283.499 | 254.999 | 263.999 | 2,325 | -3.30% |
| 2026-06-22 | 241.499 | 283.499 | 235.514 | 272.999 | 10,137 | +14.47% |
| 2026-06-18 | 287.999 | 352.498 | 219.749 | 238.499 | 140,381 | +0.32% |
| 2026-06-17 | 244.499 | 244.499 | 232.514 | 237.749 | 5,640 | -1.55% |
| 2026-06-16 | 244.499 | 247.889 | 227.999 | 241.499 | 1,994 | -2.42% |
| 2026-06-15 | 271.499 | 278.249 | 245.999 | 247.499 | 2,589 | -7.30% |
| 2026-06-12 | 290.999 | 299.999 | 265.499 | 266.999 | 2,026 | -11.44% |
| 2026-06-11 | 289.499 | 304.498 | 277.499 | 301.498 | 2,587 | +4.69% |
| 2026-06-10 | 293.999 | 322.483 | 277.514 | 287.999 | 14,216 | +0.00% |
| 2026-06-09 | 268.499 | 362.998 | 265.499 | 287.999 | 28,403 | +6.67% |
| 2026-06-08 | 265.499 | 289.499 | 265.499 | 269.999 | 1,880 | +2.27% |
| 2026-06-05 | 256.499 | 295.499 | 239.999 | 263.999 | 2,955 | -1.68% |
| 2026-06-04 | 253.499 | 298.499 | 247.499 | 268.499 | 5,375 | +2.87% |
| 2026-06-03 | 230.999 | 281.999 | 221.999 | 260.999 | 7,604 | +5.45% |
| 2026-06-02 | 383.998 | 389.998 | 242.999 | 247.499 | 104,668 | -9.34% |
| 2026-06-01 | 244.499 | 272.999 | 244.499 | 272.999 | 43,971 | +9.64% |
| 2026-05-29 | 247.499 | 257.999 | 238.499 | 248.999 | 2,792 | +3.11% |
| 2026-05-28 | 252.749 | 256.499 | 239.999 | 241.499 | 572 | -3.59% |
| 2026-05-27 | 244.499 | 257.999 | 236.999 | 250.499 | 562 | -0.60% |
| 2026-05-26 | 253.499 | 266.999 | 248.999 | 251.999 | 399 | -1.18% |
| 2026-05-22 | 268.499 | 278.249 | 251.999 | 254.999 | 901 | -5.56% |
| 2026-05-21 | 265.499 | 296.999 | 254.999 | 269.999 | 976 | +4.65% |
| 2026-05-20 | 227.999 | 262.499 | 227.999 | 257.999 | 1,058 | +8.86% |
| 2026-05-19 | 263.249 | 265.469 | 226.499 | 236.999 | 997 | -9.20% |
| 2026-05-18 | 275.999 | 283.664 | 259.499 | 260.999 | 1,069 | -4.92% |
| 2026-05-15 | 292.499 | 292.499 | 269.999 | 274.499 | 1,180 | -8.96% |
| 2026-05-14 | 302.998 | 314.998 | 292.499 | 301.498 | 2,041 | -11.45% |
| 2026-05-13 | 358.498 | 362.998 | 337.498 | 340.498 | 1,392 | -7.72% |
| 2026-05-12 | 383.998 | 394.498 | 368.998 | 368.998 | 1,036 | -8.89% |