Dark

CTNT
Cheetah Net Supply Chain Service Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:58:44 PM EDT

1.35USD+0.746%(+0.01)62,798

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 16, 2025 9:15:30 AM EDT

1.34USD0.000%(0.00)12,634

After-hours

Jun 13, 2025 4:51:30 PM EDT

1.32USD-2.480%(-0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	1.3900	1.3900	1.3074	1.3500	+0.746%	62,798	0.000%
2025-06-13	1.3200	1.4000	1.3100	1.3400	+0.752%	76,064	+0.746%
2025-06-12	1.3000	1.3800	1.2800	1.3300	+1.527%	101,602	+1.504%
2025-06-11	1.4000	1.4096	1.3000	1.3100	-5.755%	83,547	+3.053%
2025-06-10	1.5400	1.5500	1.3750	1.3900	-13.125%	136,053	-2.878%
2025-06-09	1.5400	1.7600	1.4500	1.6000	-2.439%	259,953	-15.625%
2025-06-06	1.7600	1.9000	1.5301	1.6400	-13.228%	541,199	-17.683%
2025-06-05	1.8100	2.3100	1.5900	1.8900	+33.099%	27,590,402	-28.571%
2025-06-04	1.3817	1.4200	1.3700	1.4200	+3.650%	2,302,879	-4.930%
2025-06-03	1.3100	1.4300	1.3100	1.3700	+3.788%	8,766	-1.460%
2025-06-02	1.4100	1.4100	1.3000	1.3200	-3.650%	20,464	+2.273%
2025-05-30	1.3600	1.3700	1.3407	1.3700	+1.481%	6,011	-1.460%
2025-05-29	1.3541	1.3899	1.3500	1.3500	0.000%	12,423	0.000%
2025-05-28	1.4000	1.4500	1.3500	1.3500	-6.897%	28,098	0.000%
2025-05-27	1.4500	1.4500	1.3935	1.4500	+5.072%	12,782	-6.897%
2025-05-23	1.3900	1.4500	1.3800	1.3800	-4.167%	12,277	-2.174%
2025-05-22	1.4400	1.4500	1.4100	1.4400	-0.525%	9,830	-6.250%
2025-05-21	1.4701	1.4900	1.4200	1.4476	-2.189%	19,743	-6.742%
2025-05-20	1.4800	1.5200	1.4500	1.4800	-0.671%	26,554	-8.784%
2025-05-19	1.5300	1.5672	1.4600	1.4900	0.000%	10,135	-9.396%
2025-05-16	1.5500	1.6088	1.4800	1.4900	+0.676%	15,240	-9.396%
2025-05-15	1.6400	1.6499	1.4800	1.4800	-10.784%	24,761	-8.784%
2025-05-14	1.5700	1.7000	1.5200	1.6589	+5.662%	30,525	-18.621%
2025-05-13	1.4104	1.6541	1.4104	1.5700	+7.534%	87,005	-14.013%
2025-05-12	1.4100	1.4999	1.4008	1.4600	+5.797%	15,227	-7.534%
2025-05-09	1.3900	1.4099	1.3400	1.3800	0.000%	16,892	-2.174%
2025-05-08	1.3635	1.3800	1.3400	1.3800	+5.747%	5,568	-2.174%
2025-05-07	1.3300	1.3423	1.2600	1.3050	-1.880%	30,008	+3.448%
2025-05-06	1.3800	1.5543	1.3200	1.3300	-7.639%	169,018	+1.504%
2025-05-05	1.4800	1.4800	1.3100	1.4400	-2.386%	63,414	-6.250%
2025-05-02	1.4840	1.4900	1.4300	1.4752	-1.172%	46,408	-8.487%
2025-05-01	1.4300	1.5600	1.4300	1.4927	+0.181%	6,324	-9.560%
2025-04-30	1.5243	1.5260	1.4600	1.4900	-2.614%	16,001	-9.396%
2025-04-29	1.5850	1.6400	1.5200	1.5300	-1.923%	15,108	-11.765%
2025-04-28	1.5900	1.6236	1.5214	1.5600	-2.500%	8,272	-13.462%
2025-04-25	1.6700	1.7200	1.5650	1.6000	-0.621%	9,497	-15.625%
2025-04-24	1.6200	1.6500	1.5700	1.6100	+1.899%	10,352	-16.149%
2025-04-23	1.6000	1.8700	1.5800	1.5800	0.000%	100,620	-14.557%
2025-04-22	1.4000	1.6200	1.3900	1.5800	+15.328%	63,991	-14.557%
2025-04-21	1.3300	1.3900	1.3300	1.3700	+3.788%	25,480	-1.460%
2025-04-17	1.3036	1.3676	1.2700	1.3200	+0.763%	29,729	+2.273%
2025-04-16	1.3500	1.3750	1.3100	1.3100	-1.504%	6,234	+3.053%
2025-04-15	1.3201	1.3850	1.3201	1.3300	-2.920%	6,785	+1.504%
2025-04-14	1.4155	1.4300	1.3224	1.3700	+0.095%	14,889	-1.460%
2025-04-11	1.3850	1.4400	1.3000	1.3687	+0.640%	10,287	-1.366%
2025-04-10	1.3800	1.4312	1.3200	1.3600	+3.030%	17,195	-0.735%
2025-04-09	1.2500	1.3600	1.2000	1.3200	+5.600%	23,946	+2.273%
2025-04-08	1.3100	1.3248	1.2500	1.2500	-3.101%	11,777	+8.000%
2025-04-07	1.2500	1.3200	1.2400	1.2900	-1.527%	7,472	+4.651%
2025-04-04	1.3050	1.3500	1.2500	1.3100	-2.963%	14,884	+3.053%
2025-04-03	1.3400	1.3600	1.2525	1.3500	-1.460%	18,226	0.000%
2025-04-02	1.3600	1.4900	1.2600	1.3700	+0.366%	26,902	-1.460%
2025-04-01	1.3500	1.6000	1.3200	1.3650	+4.198%	48,330	-1.099%
2025-03-31	1.4400	1.4800	1.2501	1.3100	-10.335%	31,944	+3.053%
2025-03-28	1.6108	1.6108	1.4600	1.4610	-6.943%	12,031	-7.598%
2025-03-27	1.5600	1.6350	1.5207	1.5700	-0.633%	5,881	-14.013%
2025-03-26	1.6300	1.6400	1.5600	1.5800	-3.423%	7,337	-14.557%
2025-03-25	1.6500	1.9280	1.4000	1.6360	+1.615%	74,454	-17.482%
2025-03-24	1.6800	1.6800	1.5800	1.6100	-1.829%	11,812	-16.149%
2025-03-21	1.6800	1.6860	1.6000	1.6400	-0.304%	17,998	-17.683%
2025-03-20	1.6013	1.6700	1.6013	1.6450	-0.127%	8,515	-17.933%
2025-03-19	1.6199	1.6889	1.5691	1.6471	+1.673%	10,235	-18.038%
2025-03-18	1.5401	1.6281	1.5401	1.6200	+3.185%	3,568	-16.667%
2025-03-17	1.6400	1.6400	1.5356	1.5700	+1.290%	6,642	-14.013%
2025-03-14	1.6700	1.6700	1.5500	1.5500	-4.908%	20,466	-12.903%
2025-03-13	1.6202	1.6690	1.6000	1.6300	-2.465%	10,624	-17.178%
2025-03-12	1.7100	1.7100	1.5700	1.6712	+1.902%	13,889	-19.220%
2025-03-11	1.5800	1.6500	1.5800	1.6400	+1.235%	10,501	-17.683%
2025-03-10	1.7400	1.7450	1.6000	1.6200	-4.142%	17,634	-16.667%
2025-03-07	1.7500	1.7500	1.5517	1.6900	-1.458%	13,787	-20.118%
2025-03-06	1.7100	1.7350	1.7001	1.7150	+0.292%	9,232	-21.283%
2025-03-05	1.7000	1.7600	1.6900	1.7100	+3.012%	17,864	-21.053%
2025-03-04	1.7500	1.8800	1.5600	1.6600	-4.356%	39,558	-18.675%
2025-03-03	1.9100	1.9200	1.7300	1.7356	-8.169%	18,445	-22.217%
2025-02-28	1.9000	1.9900	1.8500	1.8900	-0.526%	23,322	-28.571%
2025-02-27	1.9000	1.9400	1.8400	1.9000	-2.062%	18,181	-28.947%
2025-02-26	1.9000	2.0300	1.8700	1.9400	+1.571%	22,174	-30.412%
2025-02-25	1.9100	2.0150	1.8700	1.9100	-2.551%	34,935	-29.319%
2025-02-24	2.1900	2.3673	1.9000	1.9600	-0.508%	72,095	-31.122%
2025-02-21	2.0400	2.0765	1.9200	1.9700	-1.500%	196,514	-31.472%
2025-02-20	1.9200	2.0600	1.9200	2.0000	+0.503%	24,953	-32.500%
2025-02-19	1.9600	2.0300	1.9400	1.9900	+0.505%	18,345	-32.161%
2025-02-18	2.0500	2.0500	1.9800	1.9800	0.000%	17,897	-31.818%
2025-02-14	2.0100	2.1124	1.9707	1.9800	+2.062%	17,156	-31.818%
2025-02-13	1.8600	1.9500	1.8600	1.9400	+2.105%	26,853	-30.412%
2025-02-12	2.0000	2.0099	1.8800	1.9000	-5.941%	64,498	-28.947%
2025-02-11	2.0068	2.0695	2.0068	2.0200	-2.885%	10,055	-33.168%
2025-02-10	2.0000	2.0812	2.0000	2.0800	+0.971%	13,670	-35.096%
2025-02-07	2.0700	2.1200	2.0100	2.0600	-1.905%	32,982	-34.466%
2025-02-06	2.0500	2.1000	2.0500	2.1000	+1.942%	9,950	-35.714%
2025-02-05	2.1900	2.1900	2.0506	2.0600	-0.962%	7,436	-34.466%
2025-02-04	2.2000	2.2000	2.0800	2.0800	-1.887%	21,591	-35.096%
2025-02-03	2.1400	2.2300	2.0601	2.1200	-1.852%	28,930	-36.321%
2025-01-31	2.4700	2.4700	2.1501	2.1600	-8.861%	76,615	-37.500%
2025-01-30	2.3500	2.4900	2.2849	2.3700	+1.282%	39,903	-43.038%
2025-01-29	2.5400	2.5400	2.3000	2.3400	-5.645%	56,672	-42.308%
2025-01-28	2.2700	2.5100	2.1601	2.4800	+8.297%	102,939	-45.565%
2025-01-27	2.4300	2.4300	2.2753	2.2900	-2.137%	32,845	-41.048%
2025-01-24	2.3300	2.4100	2.2900	2.3400	-2.905%	24,960	-42.308%
2025-01-23	2.4500	2.4650	2.4000	2.4100	-1.633%	30,902	-43.983%
2025-01-22	2.5000	2.6050	2.3900	2.4500	-1.210%	23,219	-44.898%
2025-01-21	2.3700	2.6414	2.3700	2.4800	+2.058%	93,296	-45.565%
2025-01-17	2.4400	2.5100	2.4184	2.4300	-0.410%	25,192	-44.444%
2025-01-16	2.3700	2.4983	2.3700	2.4400	+0.412%	29,274	-44.672%
2025-01-15	2.3800	2.5200	2.3310	2.4300	-3.187%	40,093	-44.444%
2025-01-14	2.5300	2.7500	2.4628	2.5100	-7.037%	53,917	-46.215%
2025-01-13	2.5600	2.7383	2.4500	2.7000	-0.735%	44,536	-50.000%
2025-01-10	2.8000	2.8800	2.6500	2.7200	-5.556%	68,871	-50.368%
2025-01-08	2.9700	3.0400	2.8344	2.8800	-5.882%	78,228	-53.125%
2025-01-07	3.1200	3.1900	2.9500	3.0600	-1.290%	127,055	-55.882%
2025-01-06	2.9800	3.1799	2.9800	3.1000	+0.324%	211,857	-56.452%
2025-01-03	3.0800	3.1500	3.0396	3.0900	+1.980%	74,591	-56.311%
2025-01-02	3.2100	3.2100	2.9900	3.0300	-0.980%	97,411	-55.446%
2024-12-31	3.3400	3.3400	2.9900	3.0600	-8.108%	85,228	-55.882%
2024-12-30	3.3700	3.3700	3.1300	3.3300	+0.604%	82,102	-59.459%
2024-12-27	3.4400	3.4400	3.0100	3.3100	+4.747%	138,790	-59.215%
2024-12-26	2.9200	3.2100	2.9200	3.1600	+6.397%	101,563	-57.278%
2024-12-24	3.2100	3.2300	2.9500	2.9700	-7.477%	84,918	-54.545%
2024-12-23	3.3200	3.3300	3.1420	3.2100	+0.312%	72,700	-57.944%
2024-12-20	3.2900	3.2900	3.0500	3.2000	-6.706%	125,601	-57.813%
2024-12-19	3.7300	3.8300	3.2500	3.4300	-0.580%	261,435	-60.641%
2024-12-18	2.9700	4.5580	2.8508	3.4500	+14.618%	1,571,317	-60.870%
2024-12-17	3.6100	3.6100	2.8301	3.0100	-12.500%	167,848	-55.150%
2024-12-16	3.2000	3.6187	3.1000	3.4400	+1.775%	202,346	-60.756%
2024-12-13	3.7500	3.7500	3.2750	3.3800	-4.520%	177,006	-60.059%
2024-12-12	3.8100	3.9000	3.4500	3.5400	-12.376%	222,565	-61.864%
2024-12-11	4.0400	4.5850	3.8000	4.0400	+1.253%	617,530	-66.584%
2024-12-10	3.7300	4.2300	3.3300	3.9900	+15.652%	672,449	-66.165%
2024-12-09	2.8000	3.7200	2.8000	3.4500	+15.000%	778,610	-60.870%
2024-12-06	3.0000	3.2500	2.8000	3.0000	-3.226%	679,319	-55.000%
2024-12-05	3.5100	3.5100	3.0000	3.1000	-12.921%	724,017	-56.452%
2024-12-04	4.1600	4.1600	3.4860	3.5600	-27.198%	2,026,337	-62.079%
2024-12-03	7.8200	8.5000	4.6000	4.8900	+161.497%	113,266,010	-72.393%
2024-12-02	1.9000	1.9900	1.8600	1.8700	-3.608%	53,361	-27.807%
2024-11-29	1.9100	1.9700	1.9005	1.9400	+0.518%	27,750	-30.412%
2024-11-27	1.8800	1.9400	1.8600	1.9300	+2.660%	55,048	-30.052%
2024-11-26	1.8800	1.9900	1.8500	1.8800	-1.571%	72,863	-28.191%
2024-11-25	1.8600	1.9800	1.8001	1.9100	+2.688%	55,471	-29.319%
2024-11-22	1.8600	2.0200	1.8300	1.8600	-3.627%	109,515	-27.419%
2024-11-21	1.7400	2.0000	1.7000	1.9300	+9.040%	138,714	-30.052%
2024-11-20	1.9200	1.9700	1.6999	1.7700	-8.763%	99,674	-23.729%
2024-11-19	1.9800	2.0400	1.8800	1.9400	-2.020%	70,451	-30.412%
2024-11-18	2.0300	2.0897	1.9200	1.9800	-2.941%	63,533	-31.818%
2024-11-15	2.0000	2.4000	1.9100	2.0400	-0.730%	155,299	-33.824%
2024-11-14	2.1400	2.1401	1.9000	2.0550	-4.861%	100,500	-34.307%
2024-11-13	2.3700	2.4024	2.1100	2.1600	-10.373%	105,710	-37.500%
2024-11-12	2.4300	2.5250	2.3200	2.4100	-5.859%	79,198	-43.983%
2024-11-11	2.5000	2.6300	2.4301	2.5600	+2.811%	90,769	-47.266%
2024-11-08	2.5600	2.6200	2.4100	2.4900	-3.861%	111,500	-45.783%
2024-11-07	2.4000	2.8300	2.3800	2.5900	+6.584%	214,983	-47.876%
2024-11-06	2.4700	2.5400	2.3130	2.4300	-5.814%	172,592	-44.444%
2024-11-05	2.5200	2.6600	2.3509	2.5800	+1.976%	142,489	-47.674%
2024-11-04	2.6100	2.6117	2.3966	2.5300	-1.938%	69,548	-46.640%
2024-11-01	2.7600	2.7925	2.5800	2.5800	-8.995%	101,391	-47.674%
2024-10-31	2.9900	3.0100	2.6100	2.8350	+0.532%	186,263	-52.381%
2024-10-30	3.0000	3.0200	2.7501	2.8200	-6.931%	87,531	-52.128%
2024-10-29	3.4100	3.5600	2.8900	3.0300	-17.663%	270,897	-55.446%
2024-10-28	2.8000	3.8000	2.8000	3.6800	+27.336%	565,212	-63.315%
2024-10-25	3.0000	3.0000	2.6257	2.8900	-6.472%	379,976	-53.287%
2024-10-24	2.7600	3.6100	2.6100	3.0900	+1.967%	692,278	-56.311%
2024-10-23	3.4080	3.4080	2.9664	3.0304	-13.358%	288,183	-55.451%
2024-10-22	3.9200	3.9200	3.3952	3.4976	-9.967%	152,285	-61.402%
2024-10-21	3.7760	4.0320	3.3600	3.8848	-2.880%	165,419	-65.249%
2024-10-18	4.3200	4.4736	3.8480	4.0000	-3.475%	194,092	-66.250%
2024-10-17	3.8400	4.5456	3.5568	4.1440	+3.891%	323,131	-67.423%
2024-10-16	3.5392	4.0000	3.4352	3.9888	+16.007%	186,375	-66.155%
2024-10-15	3.4592	3.4656	3.3600	3.4384	-0.601%	248,457	-60.738%
2024-10-14	3.5184	3.5184	3.3280	3.4592	-1.727%	31,752	-60.974%
2024-10-11	3.3584	3.5200	3.3120	3.5200	+4.812%	31,820	-61.648%
2024-10-10	3.4080	3.4080	3.2848	3.3584	+1.254%	28,587	-59.802%
2024-10-09	3.4320	3.4416	3.3056	3.3168	-4.821%	53,890	-59.298%
2024-10-08	3.5200	3.5600	3.3936	3.4848	-5.387%	60,616	-61.260%
2024-10-07	3.6832	3.8864	3.5216	3.6832	-18.872%	117,780	-63.347%
2024-10-04	3.7360	4.8000	3.4640	4.5400	+23.908%	467,809	-70.264%
2024-10-03	3.6176	3.9232	3.4400	3.6640	+12.145%	312,362	-63.155%
2024-10-02	3.1200	3.3296	3.1200	3.2672	+2.100%	94,956	-58.680%
2024-10-01	3.3600	3.3600	3.1296	3.2000	-5.571%	39,944	-57.813%
2024-09-30	3.0400	3.4400	3.0400	3.3888	-1.488%	52,744	-60.163%
2024-09-27	3.4080	3.5008	3.3856	3.4400	+4.217%	30,650	-60.756%
2024-09-26	3.3584	3.4416	3.2320	3.3008	+2.433%	34,458	-59.101%
2024-09-25	3.5200	3.5440	3.1440	3.2224	-7.615%	50,970	-58.106%
2024-09-24	3.4080	3.4880	3.2960	3.4880	+0.461%	29,630	-61.296%
2024-09-23	3.3728	3.6000	3.3600	3.4720	+3.927%	47,015	-61.118%
2024-09-20	3.5168	3.6320	3.2000	3.3408	-7.200%	135,639	-59.591%
2024-09-19	4.0320	4.1600	3.2608	3.6000	-6.172%	117,069	-62.500%
2024-09-18	4.2400	4.4560	3.7120	3.8368	-8.821%	67,148	-64.814%
2024-09-17	4.2560	4.4976	4.1088	4.2080	-6.306%	79,281	-67.918%
2024-09-16	4.1920	4.6080	4.1920	4.4912	+2.073%	38,321	-69.941%
2024-09-13	4.2144	4.6976	4.2144	4.4000	-1.079%	72,903	-69.318%
2024-09-12	4.3520	4.6112	4.1792	4.4480	-1.138%	77,101	-69.649%
2024-09-11	3.9248	4.7216	3.7360	4.4992	+20.583%	571,627	-69.995%
2024-09-10	3.6960	3.8000	3.6000	3.7312	-1.603%	40,846	-63.819%
2024-09-09	3.6000	4.0064	3.5440	3.7920	+4.636%	46,273	-64.399%
2024-09-06	3.8032	3.8400	3.6080	3.6240	-3.944%	51,527	-62.748%
2024-09-05	3.8480	4.0000	3.6800	3.7728	-1.954%	45,819	-64.218%
2024-09-04	3.5280	4.0800	3.3776	3.8480	+9.269%	137,655	-64.917%
2024-09-03	3.6240	3.6448	3.3616	3.5216	-6.658%	72,814	-61.665%
2024-08-30	3.9200	3.9968	3.6784	3.7728	-1.380%	46,775	-64.218%
2024-08-29	3.5360	3.8496	3.5360	3.8256	+0.886%	67,419	-64.711%
2024-08-28	4.8000	4.8000	3.5840	3.7920	-19.113%	184,258	-64.399%
2024-08-27	4.7920	4.8800	4.1600	4.6880	-10.942%	182,463	-71.203%
2024-08-26	4.4800	5.3600	4.3360	5.2640	+25.095%	643,840	-74.354%
2024-08-23	4.4560	5.3120	3.7312	4.2080	+13.902%	2,615,917	-67.918%
2024-08-22	3.6160	3.8224	3.6096	3.6944	+2.304%	226,417	-63.458%
2024-08-21	3.5680	3.6880	3.3648	3.6112	+0.624%	45,479	-62.616%
2024-08-20	3.6640	3.7600	3.5064	3.5888	-0.752%	73,944	-62.383%
2024-08-19	3.6592	3.6592	3.4400	3.6160	+1.164%	58,220	-62.666%
2024-08-16	3.4208	3.5744	3.3280	3.5744	+3.955%	35,102	-62.231%
2024-08-15	3.4208	3.5008	3.2800	3.4384	+1.945%	42,391	-60.738%
2024-08-14	3.6480	3.7568	3.2816	3.3728	-12.167%	82,867	-59.974%
2024-08-13	3.6320	3.8400	3.4560	3.8400	+3.493%	81,540	-64.844%
2024-08-12	3.5200	3.7248	3.5200	3.7104	+3.712%	61,376	-63.616%
2024-08-09	3.5200	3.8064	3.5024	3.5776	+2.147%	52,345	-62.265%
2024-08-08	3.4768	3.5537	3.3456	3.5024	+0.137%	38,146	-61.455%
2024-08-07	3.5296	3.6784	3.3888	3.4976	-3.870%	71,342	-61.402%
2024-08-06	3.8304	3.8640	3.5632	3.6384	-2.529%	63,780	-62.896%
2024-08-05	3.3120	3.9920	3.2000	3.7328	-6.866%	146,850	-63.834%
2024-08-02	4.1280	4.1600	3.7968	4.0080	-1.803%	136,883	-66.317%
2024-08-01	4.2400	4.7976	4.0816	4.0816	-6.796%	384,096	-66.925%
2024-07-31	4.2080	4.4224	4.0576	4.3792	+4.386%	474,847	-69.172%
2024-07-30	4.3200	4.4560	4.0512	4.1952	-4.828%	96,415	-67.820%
2024-07-29	4.8688	4.8688	4.3200	4.4080	-7.829%	136,493	-69.374%
2024-07-26	5.1200	5.1360	4.4832	4.7824	-5.710%	162,996	-71.771%
2024-07-25	7.3424	7.5168	4.2400	5.0720	-34.232%	799,975	-73.383%
2024-07-24	7.5760	7.7984	7.0400	7.7120	+2.444%	155,372	-82.495%
2024-07-23	6.8800	8.0672	6.5456	7.5280	+10.342%	349,219	-82.067%
2024-07-22	6.8800	6.9040	6.5600	6.8224	-2.000%	70,066	-80.212%
2024-07-19	6.9696	7.0400	6.5616	6.9616	+1.802%	64,064	-80.608%
2024-07-18	7.3600	7.3600	6.7360	6.8384	-9.449%	68,528	-80.259%
2024-07-17	7.6768	7.8736	7.5040	7.5520	-4.434%	40,051	-82.124%
2024-07-16	7.6960	8.1008	7.6064	7.9024	+1.417%	86,689	-82.917%
2024-07-15	8.6400	8.6400	7.4880	7.7920	+3.617%	95,142	-82.675%
2024-07-12	7.9392	8.6400	7.3712	7.5200	-5.490%	120,645	-82.048%
2024-07-11	7.0080	9.5840	7.0032	7.9568	+13.023%	873,268	-83.033%
2024-07-10	7.1536	7.3712	6.7200	7.0400	-4.139%	120,144	-80.824%
2024-07-09	6.9424	7.5200	6.7504	7.3440	+7.772%	86,504	-81.618%
2024-07-08	7.3168	7.3168	6.7200	6.8144	-6.887%	92,442	-80.189%
2024-07-05	7.5040	7.7584	7.1904	7.3184	-5.865%	63,851	-81.553%
2024-07-03	8.8000	9.1200	7.5200	7.7744	-16.940%	173,574	-82.635%
2024-07-02	7.5168	9.7120	7.3920	9.3600	+28.855%	577,129	-85.577%
2024-07-01	6.5600	7.6800	6.5600	7.2640	+9.161%	213,223	-81.415%
2024-06-28	6.7744	7.2000	6.4416	6.6544	-3.347%	95,523	-79.713%
2024-06-27	7.0080	7.2000	6.8064	6.8848	-1.533%	59,674	-80.392%
2024-06-26	7.3600	7.3600	6.8784	6.9920	-5.514%	96,806	-80.692%
2024-06-25	7.5200	7.8400	7.4000	7.4000	-1.659%	79,725	-81.757%
2024-06-24	7.6832	8.1440	7.5248	7.5248	-4.216%	80,913	-82.059%
2024-06-21	7.9440	8.4000	7.8400	7.8560	-1.800%	67,117	-82.816%
2024-06-20	7.7040	8.7984	7.7040	8.0000	-1.961%	153,626	-83.125%
2024-06-18	7.6800	8.8704	7.6080	8.1600	+5.590%	257,817	-83.456%
2024-06-17	8.0272	8.1536	7.5200	7.7280	-5.756%	138,965	-82.531%
2024-06-14	8.4800	9.1840	8.0160	8.2000	-3.302%	182,767	-83.537%
2024-06-13	8.8000	8.8960	8.3216	8.4800	-1.852%	123,987	-84.080%
2024-06-12	8.7040	9.7600	8.4056	8.6400	-0.607%	209,113	-84.375%
2024-06-11	9.2800	9.4320	8.3200	8.6928	-4.701%	151,321	-84.470%
2024-06-10	9.8400	9.8400	9.0400	9.1216	-4.983%	125,394	-85.200%
2024-06-07	10.5440	10.5440	9.3568	9.6000	-7.678%	235,553	-85.938%
2024-06-06	11.1200	11.4960	10.2288	10.3984	-9.736%	317,548	-87.017%
2024-06-05	11.7472	11.7936	10.8800	11.5200	-0.277%	223,223	-88.281%
2024-06-04	11.5360	12.7248	10.8800	11.5520	-1.595%	489,147	-88.314%
2024-06-03	12.9360	12.9568	11.3600	11.7392	-5.109%	296,606	-88.500%
2024-05-31	13.6816	13.8240	11.2240	12.3712	-12.573%	464,103	-89.088%
2024-05-30	14.7200	15.1456	13.9216	14.1504	-7.875%	321,315	-90.460%
2024-05-29	14.5920	17.2000	14.0800	15.3600	+9.054%	911,123	-91.211%
2024-05-28	14.7632	15.2640	13.7792	14.0848	-0.340%	331,694	-90.415%
2024-05-24	15.3632	17.2800	13.7792	14.1328	-14.243%	665,726	-90.448%
2024-05-23	15.0656	20.8000	13.0400	16.4800	+1.980%	2,434,694	-91.808%
2024-05-22	16.1600	18.0800	13.0400	16.1600	-14.407%	1,843,513	-91.646%
2024-05-21	94.5600	106.8800	13.7760	18.8800	-92.005%	5,836,240	-92.850%
2024-05-20	169.9200	236.1600	43.3600	236.1600	+36.667%	957,547	-99.428%
2024-05-17	132.0000	174.2400	121.2800	172.8000	+44.000%	191,660	-99.219%
2024-05-16	114.2400	152.1600	109.6000	120.0000	+7.604%	230,672	-98.875%
2024-05-15	79.3600	114.0800	74.2400	111.5200	+8.906%	472,027	-98.789%
2024-05-14	52.8000	112.0000	46.2400	102.4000	+437.815%	3,099,405	-98.682%
2024-05-13	23.3600	23.3600	18.2400	19.0400	-4.800%	23,793	-92.910%
2024-05-10	22.8800	23.0400	19.5200	20.0000	-11.972%	7,779	-93.250%
2024-05-09	20.0000	23.3584	19.8400	22.7200	+14.516%	8,051	-94.058%
2024-05-08	24.0000	24.9600	18.8800	19.8400	-10.791%	10,071	-93.196%
2024-05-07	28.1600	28.4800	21.1200	22.2400	-21.469%	7,826	-93.930%
2024-05-06	26.5600	29.6000	26.5600	28.3200	+6.627%	1,621	-95.233%
2024-05-03	27.0400	27.8400	26.5600	26.5600	-2.353%	919	-94.917%
2024-05-02	24.0000	28.3200	23.2000	27.2000	+13.333%	4,724	-95.037%
2024-05-01	22.4000	24.6400	22.4000	24.0000	+4.167%	7,740	-94.375%
2024-04-30	19.6800	23.0400	19.6800	23.0400	+14.286%	6,936	-94.141%
2024-04-29	18.5600	20.7440	18.5600	20.1600	+5.882%	12,517	-93.304%
2024-04-26	20.0000	20.8000	18.2400	19.0400	-6.299%	19,017	-92.910%
2024-04-25	24.0000	25.7280	19.6800	20.3200	-9.929%	21,457	-93.356%
2024-04-24	23.6800	23.9200	21.4400	22.5600	-1.399%	6,463	-94.016%
2024-04-23	23.8400	24.4800	22.4000	22.8800	0.000%	6,428	-94.100%
2024-04-22	23.5200	24.4848	22.2400	22.8800	-4.667%	20,231	-94.100%
2024-04-19	22.2400	24.9920	21.2800	24.0000	+11.524%	8,527	-94.375%
2024-04-18	22.2400	22.5600	20.8000	21.5200	-5.282%	5,925	-93.727%
2024-04-17	24.9600	25.9200	21.5392	22.7200	-8.387%	13,560	-94.058%
2024-04-16	24.1600	24.8000	22.5600	24.8000	+1.307%	9,921	-94.556%
2024-04-15	24.6400	25.9200	23.3600	24.4800	+4.082%	9,528	-94.485%
2024-04-12	24.3200	26.4000	22.4000	23.5200	-3.328%	16,094	-94.260%
2024-04-11	25.4416	26.8800	24.3200	24.3296	-7.842%	13,497	-94.451%
2024-04-10	27.6000	30.0800	25.6000	26.4000	-11.765%	9,617	-94.886%
2024-04-09	29.6192	29.9520	29.6000	29.9200	-2.094%	65	-95.488%
2024-04-08	30.0672	32.0000	27.5200	30.5600	+6.111%	2,706	-95.582%
2024-04-05	27.5200	29.8336	27.5200	28.8000	-3.226%	95	-95.313%
2024-04-04	29.4400	29.7600	28.7200	29.7600	0.000%	144	-95.464%
2024-04-03	25.2800	29.7600	25.2800	29.7600	+5.682%	83	-95.464%
2024-04-02	25.9200	28.1600	25.8480	28.1600	+9.317%	501	-95.206%
2024-04-01	31.0400	33.7600	22.7200	25.7600	-18.274%	3,408	-94.759%
2024-03-28	33.2800	33.2800	30.4000	31.5200	-6.635%	410	-95.717%
2024-03-27	28.1600	33.7600	28.1600	33.7600	+11.053%	2,248	-96.001%
2024-03-26	28.9600	31.3424	27.3600	30.4000	+2.703%	1,659	-95.559%
2024-03-25	28.0000	29.6000	27.6800	29.6000	+1.093%	218	-95.439%
2024-03-22	28.8896	30.5600	28.0000	29.2800	+1.105%	704	-95.389%
2024-03-21	29.6000	29.6000	25.6000	28.9600	+1.117%	561	-95.338%
2024-03-20	30.6016	30.6016	27.3600	28.6400	+5.294%	343	-95.286%
2024-03-19	27.1200	29.3584	27.1200	27.2000	+2.410%	701	-95.037%
2024-03-18	25.1200	28.4800	24.3200	26.5600	+3.106%	492	-94.917%
2024-03-15	28.9600	28.9600	25.7600	25.7600	-5.294%	1,420	-94.759%
2024-03-14	22.7200	30.4000	22.7200	27.2000	+17.241%	3,449	-95.037%
2024-03-13	30.8800	31.2000	20.8000	23.2000	-26.020%	3,493	-94.181%
2024-03-12	34.5600	34.5600	31.0400	31.3600	-10.092%	706	-95.695%
2024-03-11	32.9600	34.8800	32.3200	34.8800	0.000%	284	-96.130%
2024-03-08	33.6800	35.0400	32.3200	34.8800	+2.347%	270	-96.130%
2024-03-07	30.6640	34.4000	30.6640	34.0800	+6.500%	759	-96.039%
2024-03-06	32.4000	35.8400	30.2400	32.0000	-5.882%	514	-95.781%
2024-03-05	33.2000	34.0800	32.1600	34.0000	-0.701%	257	-96.029%
2024-03-04	33.2800	34.4000	32.6400	34.2400	+2.392%	332	-96.057%
2024-03-01	29.9360	35.8400	29.9360	33.4400	+12.967%	401	-95.963%
2024-02-29	35.9824	35.9824	29.6016	29.6016	-16.474%	2,420	-95.439%
2024-02-28	35.7600	37.2800	34.5600	35.4400	+0.045%	686	-96.191%
2024-02-27	32.0000	38.4000	30.5600	35.4240	+8.529%	3,666	-96.189%
2024-02-26	32.8000	35.0400	29.2800	32.6400	0.000%	549	-95.864%
2024-02-23	31.0400	32.6400	31.0400	32.6400	+6.806%	1,041	-95.864%
2024-02-22	31.2000	32.9600	30.4000	30.5600	0.000%	1,032	-95.582%
2024-02-21	30.0800	31.2000	29.1200	30.5600	-2.051%	808	-95.582%
2024-02-20	35.6800	35.6800	27.2000	31.2000	+1.563%	2,362	-95.673%
2024-02-16	27.0400	36.8000	26.8800	30.7200	+12.941%	7,484	-95.605%
2024-02-15	26.2400	29.4400	25.9200	27.2000	+4.938%	1,316	-95.037%
2024-02-14	27.6800	28.0000	24.8000	25.9200	-1.818%	7,127	-94.792%
2024-02-13	25.6000	26.7200	25.6000	26.4000	-1.198%	15,458	-94.886%
2024-02-12	24.9616	28.0000	24.9616	26.7200	+1.212%	387	-94.948%
2024-02-09	26.8800	27.6800	25.6000	26.4000	+2.167%	1,090	-94.886%
2024-02-08	26.0800	27.2016	23.2000	25.8400	+3.592%	1,649	-94.776%
2024-02-07	22.2400	26.5600	22.2400	24.9440	+15.055%	793	-94.588%
2024-02-06	19.6800	22.5600	19.6800	21.6800	+10.522%	1,086	-93.773%
2024-02-05	18.8800	21.6000	18.8800	19.6160	-4.219%	268	-93.118%
2024-02-02	19.5200	20.4800	19.5200	20.4800	0.000%	510	-93.408%
2024-02-01	18.8816	20.8000	18.8800	20.4800	+3.226%	462	-93.408%
2024-01-31	18.5600	20.3568	18.5600	19.8400	+1.639%	848	-93.196%
2024-01-30	18.8480	20.0000	17.6000	19.5200	+16.190%	1,133	-93.084%
2024-01-29	17.7920	19.3600	16.6416	16.8000	-4.545%	687	-91.964%
2024-01-26	17.1376	19.0400	17.1376	17.6000	-2.655%	787	-92.330%
2024-01-25	18.6400	19.6000	18.0800	18.0800	-8.130%	344	-92.533%
2024-01-24	17.4400	20.0000	17.4400	19.6800	+6.957%	910	-93.140%
2024-01-23	17.4400	18.4000	17.4400	18.4000	+4.545%	61	-92.663%
2024-01-22	17.7616	18.8800	17.4160	17.6000	0.000%	564	-92.330%
2024-01-19	18.7200	18.7200	17.2800	17.6000	-10.569%	497	-92.330%
2024-01-18	20.0800	20.0800	18.0000	19.6800	+8.898%	421	-93.140%
2024-01-17	19.0400	19.2000	17.9200	18.0720	-5.875%	906	-92.530%
2024-01-16	19.5200	20.0000	19.2000	19.2000	+0.840%	269	-92.969%
2024-01-12	19.5200	20.6400	19.0400	19.0400	-4.032%	2,192	-92.910%
2024-01-11	20.4800	20.4800	19.8400	19.8400	+0.821%	156	-93.196%
2024-01-10	20.0800	20.0800	19.2000	19.6784	+0.811%	304	-93.140%
2024-01-09	20.4800	20.9600	19.5200	19.5200	-4.688%	728	-93.084%
2024-01-08	20.3200	20.4800	20.3200	20.4800	+4.065%	113	-93.408%
2024-01-05	20.6400	21.1200	19.6800	19.6800	-2.381%	738	-93.140%
2024-01-04	20.1600	21.6000	19.8400	20.1600	+3.279%	764	-93.304%
2024-01-03	18.5600	19.8400	18.5600	19.5200	-3.175%	638	-93.084%
2024-01-02	20.8000	20.8000	17.7600	20.1600	-3.077%	1,841	-93.304%
2023-12-29	21.6000	22.8000	20.8000	20.8000	-5.109%	1,137	-93.510%
2023-12-28	21.9200	25.1200	21.6000	21.9200	-5.517%	1,447	-93.841%
2023-12-27	23.6000	24.0000	21.6000	23.2000	+5.065%	308	-94.181%
2023-12-26	25.6000	25.6000	21.1200	22.0816	+5.351%	485	-93.886%
2023-12-22	21.6000	21.6000	20.3200	20.9600	-0.758%	432	-93.559%

.dark-mode .gQtYzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQtYzQ{ color: #333333; background-color: white; border: 2px solid #333333; }CTNTCheetah Net Supply Chain Service Inc. Class A Common Stockstock NASDAQ

CTNT
Cheetah Net Supply Chain Service Inc. Class A Common Stock
stock NASDAQ