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

1.54 ↓0.04 (-2.53%)

As of December 1, 2023, 1:48pm EST.

Historical Data

In the past 30 trading days, CTNT is down -1.23% a day on average. There have been 13 days where Cheetah Net Supply Chain Service Inc. Class A Common Stock closed green and 17 days where CTNT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	1.60	1.54	↓$0.06 (-3.75%)	1.54	1.60	10.67K
2023-11-30	1.53	1.58	↑$0.05 (3.19%)	1.53	1.67	8.97K
2023-11-29	1.46	1.50	↑$0.04 (2.75%)	1.43	1.55	5.49K
2023-11-28	1.55	1.44	↓$0.11 (-7.09%)	1.31	1.60	19.87K
2023-11-27	1.51	1.52	↑$0.01 (0.67%)	1.31	1.67	18.58K
2023-11-24	1.56	1.50	↓$0.06 (-3.85%)	1.50	1.60	13.52K
2023-11-22	1.75	1.55	↓$0.20 (-11.43%)	1.55	1.75	22.96K
2023-11-21	1.72	1.54	↓$0.18 (-10.47%)	1.53	1.78	21.97K
2023-11-20	1.42	1.64	↑$0.22 (15.49%)	1.42	1.71	28.17K
2023-11-17	1.40	1.41	↑$0.01 (0.57%)	1.40	1.65	25.98K
2023-11-16	1.37	1.45	↑$0.08 (5.75%)	1.37	1.54	29.36K
2023-11-15	1.42	1.45	↑$0.03 (2.11%)	1.35	1.66	69.75K
2023-11-14	1.32	1.37	↑$0.05 (3.79%)	1.30	1.39	23.66K
2023-11-13	1.27	1.22	↓$0.05 (-3.94%)	1.22	1.48	57.05K
2023-11-10	1.29	1.12	↓$0.17 (-13.18%)	1.11	1.33	60.66K
2023-11-09	1.54	1.28	↓$0.26 (-16.88%)	1.23	1.58	83.85K
2023-11-08	1.51	1.54	↑$0.03 (1.99%)	1.28	1.69	80.13K
2023-11-07	1.75	1.72	↓$0.03 (-1.71%)	1.51	1.75	141.69K
2023-11-06	1.20	1.76	↑$0.56 (46.67%)	1.20	2.20	2.24M
2023-11-03	1.01	1.17	↑$0.16 (15.52%)	1.00	1.35	50.24K
2023-11-02	1.00	0.96	↓$0.04 (-3.85%)	0.93	1.07	29.55K
2023-11-01	1.05	0.93	↓$0.12 (-11.14%)	0.93	1.11	17.71K
2023-10-31	1.09	0.95	↓$0.14 (-12.84%)	0.93	1.09	19.70K
2023-10-30	1.01	1.07	↑$0.06 (5.94%)	1.01	1.09	4.63K
2023-10-27	1.16	1.09	↓$0.07 (-6.03%)	1.02	1.21	11.11K
2023-10-26	1.20	1.20	↓$0.00 (-0.42%)	1.17	1.21	9.65K
2023-10-25	1.40	1.20	↓$0.20 (-14.28%)	1.17	1.40	12.39K
2023-10-24	1.45	1.30	↓$0.15 (-10.34%)	1.24	1.53	19.80K
2023-10-23	1.69	1.52	↓$0.17 (-10.05%)	1.44	1.69	17.62K
2023-10-20	1.63	1.63	↑$0.00 (0.00%)	1.63	1.63	281