Cheetah Net Supply Chain Service Inc. (CTNT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 0.7340 | 0.7370 | 0.6800 | 0.7200 | 0.7200 | 3,482,400 |
| 04 June 2024 | 0.7210 | 0.7950 | 0.6800 | 0.7220 | 0.7220 | 7,826,400 |
| 03 June 2024 | 0.8090 | 0.8100 | 0.7100 | 0.7340 | 0.7340 | 4,745,700 |
| 31 May 2024 | 0.8550 | 0.8640 | 0.7020 | 0.7730 | 0.7730 | 7,425,600 |
| 30 May 2024 | 0.9200 | 0.9470 | 0.8700 | 0.8840 | 0.8840 | 5,141,000 |
| 29 May 2024 | 0.9120 | 1.0750 | 0.8800 | 0.9600 | 0.9600 | 14,578,000 |
| 28 May 2024 | 0.9230 | 0.9540 | 0.8610 | 0.8800 | 0.8800 | 5,307,100 |
| 24 May 2024 | 0.9600 | 1.0800 | 0.8610 | 0.8830 | 0.8830 | 10,412,300 |
| 23 May 2024 | 0.9420 | 1.3000 | 0.8150 | 1.0300 | 1.0300 | 38,955,100 |
| 22 May 2024 | 1.0100 | 1.1300 | 0.8150 | 1.0100 | 1.0100 | 29,496,200 |
| 21 May 2024 | 5.9100 | 6.6800 | 0.8610 | 1.1800 | 1.1800 | 93,379,800 |
| 20 May 2024 | 10.6200 | 14.7600 | 2.7100 | 14.7600 | 14.7600 | 15,320,700 |
| 17 May 2024 | 8.2500 | 10.8900 | 7.5800 | 10.8000 | 10.8000 | 3,066,600 |
| 16 May 2024 | 7.1400 | 9.5100 | 6.8500 | 7.5000 | 7.5000 | 3,690,800 |
| 15 May 2024 | 4.9600 | 7.1300 | 4.6400 | 6.9700 | 6.9700 | 7,552,400 |
| 14 May 2024 | 3.3000 | 7.0000 | 2.8900 | 6.4000 | 6.4000 | 49,590,600 |
| 13 May 2024 | 1.4600 | 1.4600 | 1.1400 | 1.1900 | 1.1900 | 380,700 |
| 10 May 2024 | 1.4300 | 1.4400 | 1.2200 | 1.2500 | 1.2500 | 124,500 |
| 09 May 2024 | 1.2500 | 1.4600 | 1.2400 | 1.4200 | 1.4200 | 128,800 |
| 08 May 2024 | 1.5000 | 1.5600 | 1.1800 | 1.2400 | 1.2400 | 161,100 |
| 07 May 2024 | 1.7600 | 1.7800 | 1.3200 | 1.3900 | 1.3900 | 125,200 |
| 06 May 2024 | 1.6600 | 1.8500 | 1.6600 | 1.7700 | 1.7700 | 25,900 |
| 03 May 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 14,600 |
| 02 May 2024 | 1.5000 | 1.7700 | 1.4500 | 1.7000 | 1.7000 | 75,600 |
| 01 May 2024 | 1.4000 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 123,800 |
| 30 Apr 2024 | 1.2300 | 1.4400 | 1.2300 | 1.4400 | 1.4400 | 110,900 |
| 29 Apr 2024 | 1.1600 | 1.2970 | 1.1600 | 1.2600 | 1.2600 | 200,300 |
| 26 Apr 2024 | 1.2500 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 304,300 |
| 25 Apr 2024 | 1.5000 | 1.6080 | 1.2300 | 1.2700 | 1.2700 | 343,300 |
| 24 Apr 2024 | 1.4800 | 1.4950 | 1.3400 | 1.4100 | 1.4100 | 103,400 |
| 23 Apr 2024 | 1.4900 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 102,800 |
| 22 Apr 2024 | 1.4700 | 1.5300 | 1.3900 | 1.4300 | 1.4300 | 323,700 |
| 19 Apr 2024 | 1.3900 | 1.5620 | 1.3300 | 1.5000 | 1.5000 | 136,400 |
| 18 Apr 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3450 | 1.3450 | 94,800 |
| 17 Apr 2024 | 1.5600 | 1.6200 | 1.3460 | 1.4200 | 1.4200 | 217,000 |
| 16 Apr 2024 | 1.5100 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 158,700 |
| 15 Apr 2024 | 1.5400 | 1.6200 | 1.4600 | 1.5300 | 1.5300 | 152,500 |
| 12 Apr 2024 | 1.5200 | 1.6500 | 1.4000 | 1.4700 | 1.4700 | 257,500 |
| 11 Apr 2024 | 1.5900 | 1.6800 | 1.5200 | 1.5210 | 1.5210 | 215,900 |
| 10 Apr 2024 | 1.7250 | 1.8800 | 1.6000 | 1.6500 | 1.6500 | 153,900 |
| 09 Apr 2024 | 1.8510 | 1.8720 | 1.8500 | 1.8700 | 1.8700 | 1,000 |
| 08 Apr 2024 | 1.8790 | 2.0000 | 1.7200 | 1.9100 | 1.9100 | 43,300 |
| 05 Apr 2024 | 1.7200 | 1.8650 | 1.7200 | 1.8000 | 1.8000 | 1,500 |
| 04 Apr 2024 | 1.8400 | 1.8600 | 1.7950 | 1.8600 | 1.8600 | 2,300 |
| 03 Apr 2024 | 1.5800 | 1.8600 | 1.5800 | 1.8600 | 1.8600 | 1,300 |
| 02 Apr 2024 | 1.6200 | 1.7600 | 1.6160 | 1.7600 | 1.7600 | 8,000 |
| 01 Apr 2024 | 1.9400 | 2.1100 | 1.4200 | 1.6100 | 1.6100 | 54,500 |
| 28 Mar 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9700 | 1.9700 | 6,300 |
| 27 Mar 2024 | 1.7600 | 2.1100 | 1.7600 | 2.1100 | 2.1100 | 35,900 |
| 26 Mar 2024 | 1.8100 | 1.9590 | 1.7100 | 1.9000 | 1.9000 | 26,500 |
| 25 Mar 2024 | 1.7500 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 3,500 |
| 22 Mar 2024 | 1.8060 | 1.9100 | 1.7500 | 1.8300 | 1.8300 | 11,300 |
| 21 Mar 2024 | 1.8500 | 1.8500 | 1.6000 | 1.8100 | 1.8100 | 9,000 |
| 20 Mar 2024 | 1.9130 | 1.9130 | 1.7100 | 1.7900 | 1.7900 | 5,500 |
| 19 Mar 2024 | 1.6950 | 1.8350 | 1.6950 | 1.7000 | 1.7000 | 11,200 |
| 18 Mar 2024 | 1.5700 | 1.7800 | 1.5200 | 1.6600 | 1.6600 | 7,800 |
| 15 Mar 2024 | 1.8100 | 1.8100 | 1.6100 | 1.6100 | 1.6100 | 22,700 |
| 14 Mar 2024 | 1.4200 | 1.9000 | 1.4200 | 1.7000 | 1.7000 | 55,000 |
| 13 Mar 2024 | 1.9300 | 1.9500 | 1.3000 | 1.4500 | 1.4500 | 55,700 |
| 12 Mar 2024 | 2.1600 | 2.1600 | 1.9400 | 1.9600 | 1.9600 | 11,300 |
| 11 Mar 2024 | 2.0600 | 2.1800 | 2.0200 | 2.1800 | 2.1800 | 4,500 |
| 08 Mar 2024 | 2.1050 | 2.1900 | 2.0200 | 2.1800 | 2.1800 | 4,300 |
| 07 Mar 2024 | 1.9170 | 2.1500 | 1.9170 | 2.1300 | 2.1300 | 12,100 |
| 06 Mar 2024 | 2.0250 | 2.2400 | 1.8900 | 2.0000 | 2.0000 | 8,200 |
| 05 Mar 2024 | 2.0750 | 2.1300 | 2.0100 | 2.1250 | 2.1250 | 4,100 |
| 04 Mar 2024 | 2.0800 | 2.1500 | 2.0400 | 2.1400 | 2.1400 | 5,300 |
| 01 Mar 2024 | 1.8710 | 2.2400 | 1.8710 | 2.0900 | 2.0900 | 6,400 |
| 29 Feb 2024 | 2.2490 | 2.2490 | 1.8500 | 1.8500 | 1.8500 | 38,700 |
| 28 Feb 2024 | 2.2350 | 2.3300 | 2.1600 | 2.2150 | 2.2150 | 11,000 |
| 27 Feb 2024 | 2.0000 | 2.4000 | 1.9100 | 2.2140 | 2.2140 | 58,600 |
| 26 Feb 2024 | 2.0500 | 2.1900 | 1.8300 | 2.0400 | 2.0400 | 8,800 |
| 23 Feb 2024 | 1.9400 | 2.0400 | 1.9400 | 2.0400 | 2.0400 | 16,700 |
| 22 Feb 2024 | 1.9500 | 2.0600 | 1.9000 | 1.9100 | 1.9100 | 16,300 |
| 21 Feb 2024 | 1.8800 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 12,900 |
| 20 Feb 2024 | 2.2300 | 2.2300 | 1.7000 | 1.9500 | 1.9500 | 37,800 |
| 16 Feb 2024 | 1.6900 | 2.3000 | 1.6800 | 1.9200 | 1.9200 | 119,700 |
| 15 Feb 2024 | 1.6400 | 1.8400 | 1.6200 | 1.7000 | 1.7000 | 21,100 |
| 14 Feb 2024 | 1.7300 | 1.7500 | 1.5500 | 1.6200 | 1.6200 | 114,000 |
| 13 Feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 247,300 |
| 12 Feb 2024 | 1.5600 | 1.7500 | 1.5600 | 1.6700 | 1.6700 | 6,200 |
| 09 Feb 2024 | 1.6800 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 17,400 |
| 08 Feb 2024 | 1.6300 | 1.7000 | 1.4500 | 1.6150 | 1.6150 | 26,400 |
| 07 Feb 2024 | 1.3900 | 1.6600 | 1.3900 | 1.5590 | 1.5590 | 12,700 |
| 06 Feb 2024 | 1.2300 | 1.4100 | 1.2300 | 1.3550 | 1.3550 | 17,400 |
| 05 Feb 2024 | 1.1800 | 1.3500 | 1.1800 | 1.2260 | 1.2260 | 4,300 |
| 02 Feb 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 8,200 |
| 01 Feb 2024 | 1.1800 | 1.3000 | 1.1800 | 1.2800 | 1.2800 | 7,400 |
| 31 Jan 2024 | 1.1600 | 1.2720 | 1.1600 | 1.2400 | 1.2400 | 13,600 |
| 30 Jan 2024 | 1.1780 | 1.2500 | 1.1000 | 1.2200 | 1.2200 | 18,100 |
| 29 Jan 2024 | 1.1120 | 1.2100 | 1.0400 | 1.0500 | 1.0500 | 11,000 |
| 26 Jan 2024 | 1.0710 | 1.1900 | 1.0710 | 1.1000 | 1.1000 | 12,600 |
| 25 Jan 2024 | 1.1650 | 1.2250 | 1.1300 | 1.1300 | 1.1300 | 5,500 |
| 24 Jan 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2300 | 1.2300 | 14,500 |
| 23 Jan 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 1,000 |
| 22 Jan 2024 | 1.1100 | 1.1800 | 1.0890 | 1.1000 | 1.1000 | 8,900 |
| 19 Jan 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 8,000 |
| 18 Jan 2024 | 1.2550 | 1.2550 | 1.1250 | 1.2300 | 1.2300 | 6,700 |
| 17 Jan 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 14,500 |
| 16 Jan 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
| 12 Jan 2024 | 1.2200 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 35,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.