Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)

2.7100
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 8:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20262.762.932.702.71374,7482.71
9/29/20262.943.042.652.87821,0982.87
9/28/20264.174.413.503.601,227,8883.60
9/25/20260.030.040.030.03518,030,1544.72
9/24/20260.030.030.030.03101,981,9954.82
9/23/20260.030.040.030.04191,226,1355.76
9/22/20260.040.040.040.04158,322,5976.63
9/21/20260.050.050.040.05196,925,9806.84
9/18/20260.050.060.040.05639,503,7327.08
9/17/20260.080.090.040.041,255,729,9976.75
9/16/20260.050.060.040.04230,427,5176.25
9/15/20260.080.100.050.06244,872,5669.27
9/14/20261.011.020.140.1598,571,88122.71
9/11/20261.131.311.011.161,929,049174.00
9/10/20261.091.191.021.141,314,711171.00
9/09/20261.241.361.111.117,642,809166.50
9/08/20261.281.401.241.252,654,158187.50
9/04/20261.231.271.231.2546,779187.50
9/03/20261.281.281.221.2447,425186.00
9/02/20261.291.301.261.2764,496190.50
9/01/20261.451.451.241.27233,718190.50
8/31/20261.491.501.461.4637,291219.00
8/28/20261.501.511.481.4938,123223.50
8/27/20261.521.521.471.4980,446223.50
8/26/20261.521.531.491.5165,265226.50
8/25/20261.551.551.511.5453,806231.00
8/24/20261.581.581.541.5762,864235.50
8/21/20261.571.601.561.5982,558238.50
8/20/20261.561.571.531.5682,599234.00
8/19/20261.581.581.531.57136,988235.50
8/18/20261.571.641.551.58144,389237.00
8/17/20261.611.681.581.60198,579240.00
8/14/20261.641.681.511.61989,423241.50
8/13/20261.661.661.591.641,159,266246.00
8/12/20261.661.661.571.62286,758243.00
8/11/20261.861.901.701.72284,013258.00
8/10/20261.921.941.841.90212,513285.00
8/07/20261.871.991.831.93278,549289.50
8/06/20261.841.921.821.85295,250277.50
8/05/20261.921.941.801.90176,918285.00
8/04/20261.781.971.781.91273,054286.50
8/03/20261.801.841.751.81174,152271.50
7/31/20261.901.921.771.80202,200270.00
7/30/20261.831.931.741.87341,417280.50
7/29/20261.941.951.711.80285,671270.00
7/28/20261.811.971.811.89475,308283.50
7/27/20261.831.871.751.82376,876273.00
7/24/20261.481.981.441.733,004,673259.50
7/23/20261.531.541.431.49156,669223.50
7/22/20261.571.571.481.55138,768232.50
7/21/20261.541.601.481.57182,344235.50
7/20/20261.581.601.501.50108,876225.00
7/17/20261.541.601.501.58144,225237.00
7/16/20261.611.641.571.58104,621237.00
7/15/20261.731.761.601.63252,671244.50
7/14/20261.661.771.631.72245,602258.00
7/13/20261.691.721.581.61277,633241.50
7/10/20261.851.851.701.70358,308255.00
7/09/20261.691.921.661.86699,651279.00
7/08/20261.501.741.451.63544,556244.50
7/07/20261.661.671.501.51312,340226.50
7/06/20261.691.781.671.67223,085250.50
7/02/20261.801.851.711.75288,145262.50
7/01/20261.561.871.561.80983,056270.00