Dark

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

At Close

Jul 16, 2026 3:56:17 PM EDT

1.59USD-2.761%(-0.04)98,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:26:30 AM EDT

1.60USD-1.840%(-0.03)1,717

After-hours

Jul 16, 2026 4:58:30 PM EDT

1.60USD+0.946%(+0.01)206

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	1.5800	1.5900	1.5800	1.5900	-2.454%	98,343	0.000%
2026-07-15	1.7300	1.7650	1.6050	1.6300	-5.233%	254,342	-2.454%
2026-07-14	1.6600	1.7700	1.6300	1.7200	+6.832%	246,791	-7.558%
2026-07-13	1.6900	1.7200	1.5800	1.6100	-5.294%	278,861	-1.242%
2026-07-10	1.8500	1.8500	1.7000	1.7000	-8.602%	358,308	-6.471%
2026-07-09	1.6900	1.9150	1.6600	1.8600	+14.110%	713,909	-14.516%
2026-07-08	1.5000	1.7400	1.4500	1.6300	+7.947%	546,838	-2.454%
2026-07-07	1.6600	1.6693	1.5000	1.5100	-9.581%	314,387	+5.298%
2026-07-06	1.6900	1.7800	1.6700	1.6700	-4.571%	223,287	-4.790%
2026-07-02	1.8000	1.8500	1.7100	1.7500	-2.778%	288,145	-9.143%
2026-07-01	1.5600	1.8700	1.5600	1.8000	+8.434%	984,334	-11.667%
2026-06-30	1.7500	1.7500	1.5800	1.6600	+7.792%	8,550,462	-4.217%
2026-06-29	1.5100	1.5900	1.4720	1.5400	-1.282%	14,545,793	+3.247%
2026-06-26	1.5700	1.6007	1.5550	1.5600	0.000%	123,656	+1.923%
2026-06-25	1.6100	1.6900	1.5500	1.5600	-6.587%	222,797	+1.923%
2026-06-24	1.7600	1.8007	1.6301	1.6700	-5.114%	246,926	-4.790%
2026-06-23	1.7000	1.8900	1.7000	1.7600	-3.297%	348,895	-9.659%
2026-06-22	1.6100	1.8900	1.5701	1.8200	+14.465%	1,520,604	-12.637%
2026-06-18	1.9200	2.3500	1.4650	1.5900	+0.315%	21,057,194	0.000%
2026-06-17	1.6300	1.6300	1.5501	1.5850	-1.553%	846,122	+0.315%
2026-06-16	1.6300	1.6526	1.5200	1.6100	-2.424%	299,199	-1.242%
2026-06-15	1.8100	1.8550	1.6400	1.6500	-7.303%	388,471	-3.636%
2026-06-12	1.9400	2.0000	1.7700	1.7800	-11.443%	303,945	-10.674%
2026-06-11	1.9300	2.0300	1.8500	2.0100	+4.687%	388,060	-20.896%
2026-06-10	1.9600	2.1499	1.8501	1.9200	0.000%	2,132,467	-17.188%
2026-06-09	1.7900	2.4200	1.7700	1.9200	+6.667%	4,260,476	-17.188%
2026-06-08	1.7700	1.9300	1.7700	1.8000	+2.273%	282,030	-11.667%
2026-06-05	1.7100	1.9700	1.6000	1.7600	-1.676%	443,286	-9.659%
2026-06-04	1.6900	1.9900	1.6500	1.7900	+2.874%	806,371	-11.173%
2026-06-03	1.5400	1.8800	1.4800	1.7400	+5.455%	1,140,605	-8.621%
2026-06-02	2.5600	2.6000	1.6200	1.6500	-9.341%	15,700,263	-3.636%
2026-06-01	1.6300	1.8200	1.6300	1.8200	+9.639%	6,595,721	-12.637%
2026-05-29	1.6500	1.7200	1.5900	1.6600	+3.106%	418,818	-4.217%
2026-05-28	1.6850	1.7100	1.6000	1.6100	-3.593%	85,867	-1.242%
2026-05-27	1.6300	1.7200	1.5800	1.6700	-0.595%	84,429	-4.790%
2026-05-26	1.6900	1.7800	1.6600	1.6800	-1.176%	59,865	-5.357%
2026-05-22	1.7900	1.8550	1.6800	1.7000	-5.556%	135,195	-6.471%
2026-05-21	1.7700	1.9800	1.7000	1.8000	+4.651%	142,535	-11.667%
2026-05-20	1.5200	1.7500	1.5200	1.7200	+8.861%	158,748	-7.558%
2026-05-19	1.7550	1.7698	1.5100	1.5800	-9.195%	149,600	+0.633%
2026-05-18	1.8400	1.8911	1.7300	1.7400	-4.918%	160,427	-8.621%
2026-05-15	1.9500	1.9500	1.8000	1.8300	-8.955%	177,081	-13.115%
2026-05-14	2.0200	2.1000	1.9500	2.0100	-11.454%	306,281	-20.896%
2026-05-13	2.3900	2.4200	2.2500	2.2700	-7.724%	208,855	-29.956%
2026-05-12	2.5600	2.6300	2.4600	2.4600	-8.889%	155,519	-35.366%
2026-05-11	2.7100	2.7900	2.5900	2.7000	-7.534%	324,329	-41.111%
2026-05-08	2.7600	3.1300	2.6100	2.9200	+18.219%	7,594,203	-45.548%
2026-05-07	2.5000	2.5600	2.4100	2.4700	-2.756%	204,920	-35.628%
2026-05-06	2.6500	2.6500	2.4100	2.5400	-5.576%	323,012	-37.402%
2026-05-05	2.7600	2.8400	2.6300	2.6900	-5.944%	292,525	-40.892%
2026-05-04	2.9300	2.9300	2.7400	2.8600	-4.348%	374,240	-44.406%
2026-05-01	3.2200	3.2200	2.8800	2.9900	-8.000%	438,892	-46.823%
2026-04-30	2.9105	4.1200	2.4100	3.2500	-3.561%	2,788,006	-51.077%
2026-04-29	4.1500	4.2100	3.0400	3.3700	-28.298%	711,617	-52.819%
2026-04-28	5.9400	5.9400	4.4400	4.7000	-16.071%	1,662,060	-66.170%
2026-04-27	6.3600	6.4200	5.4000	5.6000	-34.118%	1,552,657	-71.607%
2026-04-24	9.6000	12.1000	7.9000	8.5000	+28.399%	13,031,923	-81.294%
2026-04-23	6.2800	7.4600	6.2000	6.6200	-17.250%	1,649,401	-75.982%
2026-04-22	7.4000	8.1600	6.5400	8.0000	-10.112%	1,989,693	-80.125%
2026-04-21	10.5000	10.9000	7.0600	8.9000	-18.796%	2,172,835	-82.135%
2026-04-20	16.1400	17.3400	10.0000	10.9600	-42.497%	1,816,775	-85.493%
2026-04-17	30.0600	30.4000	14.7000	19.0600	-40.734%	2,291,668	-91.658%
2026-04-16	62.0000	74.6800	27.1600	32.1600	-5.800%	4,880,191	-95.056%
2026-04-15	248.0000	248.0000	27.9600	34.1400	-89.839%	688,636	-95.343%
2026-04-14	322.0000	340.0000	256.0000	336.0000	+5.660%	7,334	-99.527%
2026-04-13	290.0000	328.0000	286.0000	318.0000	+9.655%	3,441	-99.500%
2026-04-10	266.0000	322.0000	266.0000	290.0000	+9.023%	1,727	-99.452%
2026-04-09	268.0000	275.0000	266.0000	266.0000	+0.758%	56	-99.402%
2026-04-08	272.0000	272.0000	262.0000	264.0000	-1.493%	164	-99.398%
2026-04-07	270.0000	281.0000	261.0000	268.0000	-0.741%	633	-99.407%
2026-04-06	278.0000	278.0000	270.0000	270.0000	-5.594%	20	-99.411%
2026-04-02	290.0000	290.0000	286.0000	286.0000	-3.444%	34	-99.444%
2026-04-01	300.0000	310.0000	290.0200	296.2000	-0.604%	83	-99.463%
2026-03-31	272.0000	298.0000	270.0000	298.0000	+8.759%	91	-99.466%
2026-03-30	273.0000	286.0000	272.0000	274.0000	-2.143%	49	-99.420%
2026-03-27	278.0000	280.0000	273.0000	280.0000	+0.719%	31	-99.432%
2026-03-26	278.0000	278.0000	277.0000	278.0000	-1.418%	20	-99.428%
2026-03-25	290.0000	290.0000	272.0000	282.0000	+2.174%	26	-99.436%
2026-03-24	277.5800	282.0000	276.0000	276.0000	-1.429%	23	-99.424%
2026-03-23	284.0000	291.7800	274.0000	280.0000	-8.497%	178	-99.432%
2026-03-20	294.0000	306.0000	288.0000	306.0000	+3.378%	2,419	-99.480%
2026-03-19	284.0000	296.0000	278.0000	296.0000	-1.333%	19	-99.463%
2026-03-18	292.0000	302.0000	280.0000	300.0000	+4.895%	352	-99.470%
2026-03-17	312.0000	312.0000	286.0000	286.0000	-8.333%	333	-99.444%
2026-03-16	304.0000	312.0000	297.0000	312.0000	+2.632%	38	-99.490%
2026-03-13	320.0000	324.0000	279.3200	304.0000	-3.185%	53	-99.477%
2026-03-12	319.0000	322.0000	301.3800	314.0000	+0.641%	38	-99.494%
2026-03-11	302.0000	319.0000	302.0000	312.0000	+1.299%	52	-99.490%
2026-03-10	306.0000	326.0000	302.0000	308.0000	0.000%	79	-99.484%
2026-03-09	310.0000	323.0000	300.0000	308.0000	-0.645%	78	-99.484%
2026-03-06	314.0000	322.0000	300.0200	310.0000	-4.908%	66	-99.487%
2026-03-05	344.0000	344.0000	304.0000	326.0000	-5.780%	105	-99.512%
2026-03-04	354.0000	354.0000	340.0000	346.0000	-2.809%	84	-99.540%
2026-03-03	390.0000	390.0000	340.0000	356.0000	-14.833%	227	-99.553%
2026-03-02	334.0000	424.0000	334.0000	418.0000	+22.941%	2,351	-99.620%
2026-02-27	340.0000	349.8200	324.0000	340.0000	-0.585%	190	-99.532%
2026-02-26	306.0000	344.0000	286.0000	342.0000	+11.765%	245	-99.535%
2026-02-25	275.0000	314.0000	268.0000	306.0000	+8.511%	123	-99.480%
2026-02-24	274.0000	282.0000	274.0000	282.0000	+0.714%	34	-99.436%
2026-02-23	268.0000	284.2800	267.4400	280.0000	+0.719%	41	-99.432%
2026-02-20	274.0000	283.0400	266.0200	278.0000	-0.714%	24	-99.428%
2026-02-19	262.5200	280.0000	262.5200	280.0000	-0.709%	24	-99.432%
2026-02-18	268.0000	282.0000	265.5200	282.0000	+2.174%	36	-99.436%
2026-02-17	282.0000	284.0200	252.0000	276.0000	-3.497%	288	-99.424%
2026-02-13	266.0000	310.0000	263.0000	286.0000	+7.519%	523	-99.444%
2026-02-12	263.9800	266.0000	252.0000	266.0000	0.000%	96	-99.402%
2026-02-11	234.0000	274.0000	222.0000	266.0000	+11.765%	449	-99.402%
2026-02-10	248.0000	250.0000	234.0000	238.0000	-4.800%	189	-99.332%
2026-02-09	246.0000	250.0000	242.0000	250.0000	+5.042%	46	-99.364%
2026-02-06	232.0000	250.0000	229.6200	238.0000	+0.847%	192	-99.332%
2026-02-05	231.6000	236.0000	218.0000	236.0000	+2.609%	288	-99.326%
2026-02-04	218.0000	236.0000	210.0000	230.0000	+10.577%	548	-99.309%
2026-02-03	209.0000	215.6800	206.0000	208.0000	-2.804%	128	-99.236%
2026-02-02	210.0000	218.0000	206.0000	214.0000	+0.943%	222	-99.257%
2026-01-30	220.0000	228.0000	210.0000	212.0000	-5.357%	499	-99.250%
2026-01-29	220.0000	236.0000	218.0000	224.0000	0.000%	8,552	-99.290%
2026-01-28	226.0000	226.0000	220.1400	224.0000	0.000%	51	-99.290%
2026-01-27	227.0400	227.8600	218.0000	224.0000	0.000%	91	-99.290%
2026-01-26	230.0000	234.0000	224.0000	224.0000	-1.754%	46	-99.290%
2026-01-23	233.9800	240.0000	224.0000	228.0000	-1.724%	198	-99.303%
2026-01-22	224.0000	234.0000	224.0000	232.0000	+3.571%	165	-99.315%
2026-01-21	226.0000	227.8600	218.0000	224.0000	0.000%	132	-99.290%
2026-01-20	232.0000	236.0000	218.2000	224.0000	-6.667%	325	-99.290%
2026-01-16	232.2800	248.0000	232.0000	240.0000	+3.448%	336	-99.338%
2026-01-15	228.0000	266.0000	226.0000	232.0000	+1.754%	2,402	-99.315%
2026-01-14	230.6000	230.6000	226.0000	228.0000	-1.724%	67	-99.303%
2026-01-13	235.0000	235.0000	230.0000	232.0000	-1.695%	60	-99.315%
2026-01-12	236.0000	236.0000	232.1600	236.0000	0.000%	56	-99.326%
2026-01-09	234.0000	236.0000	234.0000	236.0000	-0.840%	25	-99.326%
2026-01-08	236.0000	238.0000	236.0000	238.0000	0.000%	54	-99.332%
2026-01-07	241.6000	241.6400	233.0000	238.0000	-1.653%	64	-99.332%
2026-01-06	234.0000	242.0000	232.0000	242.0000	+1.681%	59	-99.343%
2026-01-05	235.6000	243.6800	232.0000	238.0000	+1.709%	118	-99.332%
2026-01-02	236.0000	236.0000	232.0000	234.0000	-0.847%	77	-99.321%
2025-12-31	240.0000	240.0000	232.0000	236.0000	-2.479%	86	-99.326%
2025-12-30	240.0000	244.0000	236.0000	242.0000	-0.820%	155	-99.343%
2025-12-29	244.0000	252.0000	238.0000	244.0000	-3.175%	210	-99.348%
2025-12-26	244.0000	254.0000	242.0000	252.0000	+1.613%	108	-99.369%
2025-12-24	252.0000	252.0000	240.0200	248.0000	-1.587%	71	-99.359%
2025-12-23	250.0000	252.0000	239.6200	252.0000	-1.563%	138	-99.369%
2025-12-22	256.0000	258.0000	240.0000	256.0000	0.000%	379	-99.379%
2025-12-19	257.0000	257.0000	250.6000	256.0000	-0.775%	30	-99.379%
2025-12-18	265.2000	265.2000	252.0000	258.0000	-2.273%	102	-99.384%
2025-12-17	278.0000	284.0000	264.0000	264.0000	-5.036%	264	-99.398%
2025-12-16	273.7600	286.0000	272.0000	278.0000	0.000%	115	-99.428%
2025-12-15	284.0000	284.0000	272.0000	278.0000	-0.714%	48	-99.428%
2025-12-12	280.0000	284.0000	272.0000	280.0000	-2.098%	89	-99.432%
2025-12-11	282.0000	286.0400	274.0000	286.0000	+1.418%	43	-99.444%
2025-12-10	282.2800	288.0000	276.0000	282.0000	+0.007%	96	-99.436%
2025-12-09	278.0400	281.9800	276.0200	281.9800	-0.007%	53	-99.436%
2025-12-08	285.9800	285.9800	276.0000	282.0000	-1.399%	33	-99.436%
2025-12-05	276.0000	293.9800	268.0000	286.0000	0.000%	108	-99.444%
2025-12-04	282.0000	294.0000	276.0200	286.0000	+1.418%	74	-99.444%
2025-12-03	274.0000	292.0000	274.0000	282.0000	+0.714%	96	-99.436%
2025-12-02	260.0000	280.0000	260.0000	280.0000	-2.778%	99	-99.432%
2025-12-01	289.9800	297.3400	287.0000	288.0000	-1.031%	126	-99.448%
2025-11-28	284.0000	292.0000	284.0000	291.0000	+2.465%	208	-99.454%
2025-11-26	278.0000	287.0000	277.9800	284.0000	+1.429%	71	-99.440%
2025-11-25	266.2400	280.0000	266.2400	280.0000	+5.263%	83	-99.432%
2025-11-24	264.0000	266.3000	256.0000	266.0000	+0.758%	140	-99.402%
2025-11-21	265.0000	265.6600	256.0000	264.0000	+1.538%	229	-99.398%
2025-11-20	256.0200	264.0000	256.0200	260.0000	-0.763%	83	-99.388%
2025-11-19	256.0000	270.0000	254.3400	262.0000	-2.239%	79	-99.393%
2025-11-18	258.0000	276.0000	252.0000	268.0000	+3.077%	129	-99.407%
2025-11-17	260.0000	270.0000	248.0000	260.0000	-1.515%	304	-99.388%
2025-11-14	252.0000	264.0000	250.0000	264.0000	+2.326%	100	-99.398%
2025-11-13	264.0000	270.0000	254.0000	258.0000	-3.731%	519	-99.384%
2025-11-12	268.0000	278.0000	262.0000	268.0000	0.000%	156	-99.407%
2025-11-11	252.0000	280.0000	252.0000	268.0000	+8.943%	664	-99.407%
2025-11-10	252.0000	258.0000	240.0000	246.0000	-10.219%	3,249	-99.354%
2025-11-07	258.0000	274.0000	256.5400	274.0000	+3.788%	26,903	-99.420%
2025-11-06	302.0000	304.0200	258.1400	264.0000	-12.316%	203	-99.398%
2025-11-05	304.0000	308.0000	301.0800	301.0800	-0.305%	30	-99.472%
2025-11-04	302.0000	310.0000	301.0000	302.0000	-0.658%	56	-99.474%
2025-11-03	298.0000	306.0000	298.0000	304.0000	-1.299%	19	-99.477%
2025-10-31	308.0000	314.0000	302.0000	308.0000	-2.532%	60	-99.484%
2025-10-30	300.0000	324.0000	300.0000	316.0000	-2.469%	165	-99.497%
2025-10-29	330.0000	338.9400	320.0000	324.0000	-1.818%	122	-99.509%
2025-10-28	330.0000	348.0000	330.0000	330.0000	-1.198%	76	-99.518%
2025-10-27	358.0000	358.0000	332.0000	334.0000	-6.180%	89	-99.524%
2025-10-24	348.0000	357.8400	339.0000	356.0000	+2.299%	26	-99.553%
2025-10-23	344.0000	350.0000	332.0000	348.0000	-0.566%	71	-99.543%
2025-10-22	350.0000	350.0000	340.0000	349.9800	-0.006%	70	-99.546%
2025-10-21	350.0000	358.0000	346.0000	350.0000	-0.568%	33	-99.546%
2025-10-20	336.0000	359.9800	336.0000	352.0000	+4.762%	68	-99.548%
2025-10-17	352.0000	352.0000	335.0000	336.0000	-5.618%	28	-99.527%
2025-10-16	382.0000	382.0000	352.6000	356.0000	-5.319%	86	-99.553%
2025-10-15	364.1200	380.0000	364.1200	376.0000	0.000%	63	-99.577%
2025-10-14	363.0000	378.0000	350.0000	376.0000	+5.028%	85	-99.577%
2025-10-13	350.0000	362.0000	344.0000	358.0000	+4.070%	170	-99.556%
2025-10-10	376.0000	378.0000	344.0000	344.0000	-8.826%	180	-99.538%
2025-10-09	364.0000	378.0000	364.0000	377.3000	+2.527%	20	-99.579%
2025-10-08	371.3800	378.0000	368.0000	368.0000	-0.541%	40	-99.568%
2025-10-07	378.0000	378.0000	369.0000	370.0000	-2.116%	71	-99.570%
2025-10-06	382.0000	386.0000	376.0000	378.0000	-0.526%	61	-99.579%
2025-10-03	378.0000	390.0000	374.0000	380.0000	+0.796%	160	-99.582%
2025-10-02	358.0000	390.0000	352.0000	377.0000	+5.307%	140	-99.578%
2025-10-01	356.0000	361.9800	354.0000	358.0000	+0.562%	49	-99.556%
2025-09-30	362.0000	363.0000	344.1200	356.0000	-1.928%	78	-99.553%
2025-09-29	354.0000	370.0000	330.0000	363.0000	+2.542%	509	-99.562%
2025-09-26	354.0000	354.0000	346.0000	354.0000	0.000%	213	-99.551%
2025-09-25	358.0000	362.0000	354.0000	354.0000	-1.590%	21	-99.551%
2025-09-24	366.0000	366.0000	358.0000	359.7200	-1.447%	52	-99.558%
2025-09-23	366.0000	368.0000	362.0000	365.0000	-0.815%	56	-99.564%
2025-09-22	364.0000	370.0000	360.0000	368.0000	-1.075%	46	-99.568%
2025-09-19	381.0000	381.0000	370.0000	372.0000	-1.847%	49	-99.573%
2025-09-18	370.0000	384.0000	360.8800	379.0000	+3.552%	107	-99.580%
2025-09-17	362.0000	386.4600	362.0000	366.0000	-0.153%	52	-99.566%
2025-09-16	382.0000	382.0000	346.0000	366.5600	-4.042%	249	-99.566%
2025-09-15	368.0000	390.0000	368.0000	382.0000	-2.051%	138	-99.584%
2025-09-12	384.1200	400.0000	380.0000	390.0000	+1.299%	223	-99.592%
2025-09-11	348.0000	388.0000	346.0000	385.0000	+10.063%	642	-99.587%
2025-09-10	346.0000	350.0000	338.0000	349.8000	+1.391%	125	-99.545%
2025-09-09	348.0000	350.0000	332.0000	345.0000	+0.583%	182	-99.539%
2025-09-08	338.0000	346.0000	336.0000	343.0000	+1.780%	77	-99.536%
2025-09-05	334.0000	340.0000	330.0000	337.0000	+0.898%	90	-99.528%
2025-09-04	342.0000	344.0000	332.0000	334.0000	-2.339%	48	-99.524%
2025-09-03	328.0000	344.0000	327.0000	342.0000	+2.181%	178	-99.535%
2025-09-02	334.0000	346.0000	318.0000	334.7000	+0.210%	381	-99.525%
2025-08-29	334.0000	334.8600	332.0000	334.0000	0.000%	24	-99.524%
2025-08-28	347.0000	348.0000	330.0000	334.0000	+0.602%	115	-99.524%
2025-08-27	332.1000	338.0000	332.0000	332.0000	-1.190%	31	-99.521%
2025-08-26	330.0000	340.0000	328.0200	336.0000	+1.818%	39	-99.527%
2025-08-25	336.0000	338.5200	328.0000	330.0000	0.000%	56	-99.518%
2025-08-22	334.0000	334.0000	318.0000	330.0000	+2.484%	45	-99.518%
2025-08-21	314.0000	324.0000	314.0000	322.0000	+1.258%	58	-99.506%
2025-08-20	326.0000	330.0000	316.0200	318.0000	-0.625%	96	-99.500%
2025-08-19	346.0000	356.0000	316.0000	320.0000	-13.043%	347	-99.503%
2025-08-18	340.0000	370.0000	332.0000	368.0000	+7.602%	361	-99.568%
2025-08-15	330.0000	342.0000	330.0000	342.0000	+1.231%	24	-99.535%
2025-08-14	333.6000	346.0000	322.0000	337.8400	-2.358%	92	-99.529%
2025-08-13	340.0000	350.0000	320.0000	346.0000	-1.531%	170	-99.540%
2025-08-12	316.0000	354.0000	312.0000	351.3800	+9.124%	557	-99.547%
2025-08-11	326.0000	326.0000	308.1200	322.0000	+1.258%	95	-99.506%
2025-08-08	298.0000	320.0000	298.0000	318.0000	+1.923%	135	-99.500%
2025-08-07	302.0000	318.0000	292.0000	312.0000	+0.322%	207	-99.490%
2025-08-06	308.0000	318.0000	302.0000	311.0000	+2.980%	141	-99.489%
2025-08-05	311.9800	316.0000	302.0000	302.0000	-3.205%	109	-99.474%
2025-08-04	296.0000	312.0000	296.0000	312.0000	+5.405%	134	-99.490%
2025-08-01	291.2400	304.0000	282.0000	296.0000	+2.069%	99	-99.463%
2025-07-31	306.0000	306.0000	270.0000	290.0000	-3.333%	308	-99.452%
2025-07-30	324.0000	324.0000	300.0000	300.0000	-8.537%	185	-99.470%
2025-07-29	320.5800	340.0000	304.0000	328.0000	+3.797%	329	-99.515%
2025-07-28	320.0000	320.0000	310.0200	316.0000	+0.740%	52	-99.497%
2025-07-25	309.9000	322.0000	300.0000	313.6800	+1.187%	122	-99.493%
2025-07-24	302.0000	310.0000	296.0000	310.0000	+0.649%	63	-99.487%
2025-07-23	322.0000	322.2400	302.1000	308.0000	-1.282%	148	-99.484%
2025-07-22	298.0000	316.0000	284.1400	312.0000	+4.000%	224	-99.490%
2025-07-21	310.0000	342.0000	298.0000	300.0000	-1.961%	636	-99.470%
2025-07-18	306.0000	310.0000	302.0000	306.0000	+0.658%	98	-99.480%
2025-07-17	294.9600	310.0000	284.3000	304.0000	+2.703%	130	-99.477%
2025-07-16	292.0000	306.0800	278.2200	296.0000	+3.497%	172	-99.463%
2025-07-15	276.4000	292.0000	276.4000	286.0000	+1.418%	152	-99.444%
2025-07-14	288.0000	290.0000	280.0000	282.0000	0.000%	89	-99.436%
2025-07-11	303.8200	303.8200	280.0000	282.0000	-5.369%	126	-99.436%
2025-07-10	286.0000	318.0000	282.0000	298.0000	0.000%	208	-99.466%
2025-07-09	284.0000	298.0800	270.0000	298.0000	+10.370%	426	-99.466%
2025-07-08	256.1200	278.0000	256.1200	270.0000	+3.846%	168	-99.411%
2025-07-07	274.0000	274.0000	258.0000	260.0000	-2.985%	155	-99.388%
2025-07-03	264.4000	274.0000	264.4000	268.0000	-0.741%	107	-99.407%
2025-07-02	264.0000	276.0000	260.0000	270.0000	+2.662%	95	-99.411%
2025-07-01	262.0000	264.0000	254.0200	263.0000	-0.379%	129	-99.395%
2025-06-30	266.0000	266.0000	254.0000	264.0000	-0.377%	142	-99.398%
2025-06-27	266.0000	272.0000	258.4000	265.0000	+3.516%	247	-99.400%
2025-06-26	254.0000	266.0000	250.0000	256.0000	+1.186%	224	-99.379%
2025-06-25	246.0000	270.0000	246.0000	253.0000	+0.397%	248	-99.372%
2025-06-24	234.0000	257.9000	232.0000	252.0000	+5.000%	361	-99.369%
2025-06-23	242.0000	242.0000	224.0000	240.0000	-4.762%	472	-99.338%
2025-06-20	252.0000	260.0000	226.0000	252.0000	+0.800%	10,152	-99.369%
2025-06-18	270.0000	270.0000	248.0000	250.0000	0.000%	212	-99.364%
2025-06-17	260.0000	268.0000	244.0000	250.0000	-7.407%	416	-99.364%
2025-06-16	278.0000	278.0000	261.4800	270.0000	+0.746%	314	-99.411%
2025-06-13	264.0000	280.0000	262.0000	268.0000	+0.752%	380	-99.407%
2025-06-12	260.0000	276.0000	256.0000	266.0000	+1.527%	508	-99.402%
2025-06-11	280.0000	281.9200	260.0000	262.0000	-5.755%	418	-99.393%
2025-06-10	308.0000	310.0000	275.0000	278.0000	-13.125%	680	-99.428%
2025-06-09	308.0000	352.0000	290.0000	320.0000	-2.439%	1,300	-99.503%
2025-06-06	352.0000	380.0000	306.0200	328.0000	-13.228%	2,706	-99.515%
2025-06-05	362.0000	462.0000	318.0000	378.0000	+33.099%	137,952	-99.579%
2025-06-04	276.3400	284.0000	274.0000	284.0000	+3.650%	11,514	-99.440%
2025-06-03	262.0000	286.0000	262.0000	274.0000	+3.788%	44	-99.420%
2025-06-02	282.0000	282.0000	260.0000	264.0000	-3.650%	102	-99.398%
2025-05-30	272.0000	274.0000	268.1400	274.0000	+1.481%	30	-99.420%
2025-05-29	270.8200	277.9800	270.0000	270.0000	0.000%	62	-99.411%
2025-05-28	280.0000	290.0000	270.0000	270.0000	-6.897%	140	-99.411%
2025-05-27	290.0000	290.0000	278.7000	290.0000	+5.072%	64	-99.452%
2025-05-23	278.0000	290.0000	276.0000	276.0000	-4.167%	61	-99.424%
2025-05-22	288.0000	290.0000	282.0000	288.0000	-0.525%	49	-99.448%
2025-05-21	294.0200	298.0000	284.0000	289.5200	-2.189%	99	-99.451%
2025-05-20	296.0000	304.0000	290.0000	296.0000	-0.671%	133	-99.463%
2025-05-19	306.0000	313.4400	292.0000	298.0000	0.000%	51	-99.466%
2025-05-16	310.0000	321.7600	296.0000	298.0000	+0.676%	76	-99.466%
2025-05-15	328.0000	329.9800	296.0000	296.0000	-10.784%	124	-99.463%
2025-05-14	314.0000	340.0000	304.0000	331.7800	+5.662%	153	-99.521%
2025-05-13	282.0800	330.8200	282.0800	314.0000	+7.534%	435	-99.494%
2025-05-12	282.0000	299.9800	280.1600	292.0000	+5.797%	76	-99.455%
2025-05-09	278.0000	281.9800	268.0000	276.0000	0.000%	84	-99.424%
2025-05-08	272.7000	276.0000	268.0000	276.0000	+5.747%	28	-99.424%
2025-05-07	266.0000	268.4600	252.0000	261.0000	-1.880%	150	-99.391%
2025-05-06	276.0000	310.8600	264.0000	266.0000	-7.639%	845	-99.402%
2025-05-05	296.0000	296.0000	262.0000	288.0000	-2.386%	317	-99.448%
2025-05-02	296.8000	298.0000	286.0000	295.0400	-1.172%	232	-99.461%
2025-05-01	286.0000	312.0000	286.0000	298.5400	+0.181%	32	-99.467%
2025-04-30	304.8600	305.2000	292.0000	298.0000	-2.614%	80	-99.466%
2025-04-29	317.0000	328.0000	304.0000	306.0000	-1.923%	76	-99.480%
2025-04-28	318.0000	324.7200	304.2800	312.0000	-2.500%	41	-99.490%
2025-04-25	334.0000	344.0000	313.0000	320.0000	-0.621%	47	-99.503%
2025-04-24	324.0000	330.0000	314.0000	322.0000	+1.899%	52	-99.506%
2025-04-23	320.0000	374.0000	316.0000	316.0000	0.000%	503	-99.497%
2025-04-22	280.0000	324.0000	278.0000	316.0000	+15.328%	320	-99.497%
2025-04-21	266.0000	278.0000	266.0000	274.0000	+3.788%	127	-99.420%
2025-04-17	260.7200	273.5200	254.0000	264.0000	+0.763%	149	-99.398%
2025-04-16	270.0000	275.0000	262.0000	262.0000	-1.504%	31	-99.393%
2025-04-15	264.0200	277.0000	264.0200	266.0000	-2.920%	34	-99.402%
2025-04-14	283.1000	286.0000	264.4800	274.0000	+0.095%	74	-99.420%
2025-04-11	277.0000	288.0000	260.0000	273.7400	+0.640%	51	-99.419%
2025-04-10	276.0000	286.2400	264.0000	272.0000	+3.030%	86	-99.415%
2025-04-09	250.0000	272.0000	240.0000	264.0000	+5.600%	120	-99.398%
2025-04-08	262.0000	264.9600	250.0000	250.0000	-3.101%	59	-99.364%
2025-04-07	250.0000	264.0000	248.0000	258.0000	-1.527%	37	-99.384%
2025-04-04	261.0000	270.0000	250.0000	262.0000	-2.963%	74	-99.393%
2025-04-03	268.0000	272.0000	250.5000	270.0000	-1.460%	91	-99.411%
2025-04-02	272.0000	298.0000	252.0000	274.0000	+0.366%	135	-99.420%
2025-04-01	270.0000	320.0000	264.0000	273.0000	+4.198%	242	-99.418%
2025-03-31	288.0000	296.0000	250.0200	262.0000	-10.335%	160	-99.393%
2025-03-28	322.1600	322.1600	292.0000	292.2000	-6.943%	60	-99.456%
2025-03-27	312.0000	327.0000	304.1400	314.0000	-0.633%	29	-99.494%
2025-03-26	326.0000	328.0000	312.0000	316.0000	-3.423%	37	-99.497%
2025-03-25	330.0000	385.6000	280.0000	327.2000	+1.615%	372	-99.514%
2025-03-24	336.0000	336.0000	316.0000	322.0000	-1.829%	59	-99.506%
2025-03-21	336.0000	337.2000	320.0000	328.0000	-0.304%	90	-99.515%
2025-03-20	320.2600	334.0000	320.2600	329.0000	-0.127%	43	-99.517%
2025-03-19	323.9800	337.7800	313.8200	329.4200	+1.673%	51	-99.517%
2025-03-18	308.0200	325.6200	308.0200	324.0000	+3.185%	18	-99.509%
2025-03-17	328.0000	328.0000	307.1200	314.0000	+1.290%	33	-99.494%
2025-03-14	334.0000	334.0000	310.0000	310.0000	-4.908%	102	-99.487%
2025-03-13	324.0400	333.8000	320.0000	326.0000	-2.465%	53	-99.512%
2025-03-12	342.0000	342.0000	314.0000	334.2400	+1.902%	69	-99.524%
2025-03-11	316.0000	330.0000	316.0000	328.0000	+1.235%	53	-99.515%
2025-03-10	348.0000	349.0000	320.0000	324.0000	-4.142%	88	-99.509%
2025-03-07	350.0000	350.0000	310.3400	338.0000	-1.458%	69	-99.530%
2025-03-06	342.0000	347.0000	340.0200	343.0000	+0.292%	46	-99.536%
2025-03-05	340.0000	352.0000	338.0000	342.0000	+3.012%	89	-99.535%
2025-03-04	350.0000	376.0000	312.0000	332.0000	-4.356%	198	-99.521%
2025-03-03	382.0000	384.0000	346.0000	347.1200	-8.169%	92	-99.542%
2025-02-28	380.0000	398.0000	370.0000	378.0000	-0.526%	117	-99.579%
2025-02-27	380.0000	388.0000	368.0000	380.0000	-2.062%	91	-99.582%
2025-02-26	380.0000	406.0000	374.0000	388.0000	+1.571%	111	-99.590%
2025-02-25	382.0000	403.0000	374.0000	382.0000	-2.551%	175	-99.584%
2025-02-24	438.0000	473.4600	380.0000	392.0000	-0.508%	360	-99.594%
2025-02-21	408.0000	415.3000	384.0000	394.0000	-1.500%	983	-99.596%
2025-02-20	384.0000	412.0000	384.0000	400.0000	+0.503%	125	-99.603%
2025-02-19	392.0000	406.0000	388.0000	398.0000	+0.505%	92	-99.601%
2025-02-18	410.0000	410.0000	396.0000	396.0000	0.000%	89	-99.598%
2025-02-14	402.0000	422.4800	394.1400	396.0000	+2.062%	86	-99.598%
2025-02-13	372.0000	390.0000	372.0000	388.0000	+2.105%	134	-99.590%
2025-02-12	400.0000	401.9800	376.0000	380.0000	-5.941%	322	-99.582%
2025-02-11	401.3600	413.9000	401.3600	404.0000	-2.885%	50	-99.606%
2025-02-10	400.0000	416.2400	400.0000	416.0000	+0.971%	68	-99.618%
2025-02-07	414.0000	424.0000	402.0000	412.0000	-1.905%	165	-99.614%
2025-02-06	410.0000	420.0000	410.0000	420.0000	+1.942%	50	-99.621%
2025-02-05	438.0000	438.0000	410.1200	412.0000	-0.962%	37	-99.614%
2025-02-04	440.0000	440.0000	416.0000	416.0000	-1.887%	108	-99.618%
2025-02-03	428.0000	446.0000	412.0200	424.0000	-1.852%	145	-99.625%
2025-01-31	494.0000	494.0000	430.0200	432.0000	-8.861%	383	-99.632%
2025-01-30	470.0000	498.0000	456.9800	474.0000	+1.282%	200	-99.665%
2025-01-29	508.0000	508.0000	460.0000	468.0000	-5.645%	283	-99.660%
2025-01-28	454.0000	502.0000	432.0200	496.0000	+8.297%	515	-99.679%
2025-01-27	486.0000	486.0000	455.0600	458.0000	-2.137%	164	-99.653%
2025-01-24	466.0000	482.0000	458.0000	468.0000	-2.905%	125	-99.660%

.dark-mode .Mrl51Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mrl51Z{ 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