Cheetah Net Supply Chain Service Inc. Class A Common Stock (CTNT) Historical Stock Data
3.54 ↓0.50 (-12.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTNT is down -1.82% a day on average. There have been 14 days where Cheetah Net Supply Chain Service Inc. Class A Common Stock closed green and 16 days where CTNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 3.81 | 3.54 | ↓$0.27 (-7.09%) | 3.45 | 3.90 | 222.54K |
| 2024-12-11 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 3.80 | 4.59 | 617.21K |
| 2024-12-10 | 3.73 | 3.99 | ↑$0.26 (6.97%) | 3.33 | 4.23 | 665.88K |
| 2024-12-09 | 2.80 | 3.45 | ↑$0.65 (23.21%) | 2.80 | 3.72 | 777.95K |
| 2024-12-06 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.80 | 3.25 | 678.22K |
| 2024-12-05 | 3.51 | 3.10 | ↓$0.41 (-11.68%) | 3.00 | 3.51 | 720.11K |
| 2024-12-04 | 4.16 | 3.56 | ↓$0.60 (-14.42%) | 3.49 | 4.16 | 2.02M |
| 2024-12-03 | 7.82 | 4.89 | ↓$2.93 (-37.47%) | 4.60 | 8.50 | 113.19M |
| 2024-12-02 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.86 | 1.99 | 49.75K |
| 2024-11-29 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.90 | 1.97 | 27.75K |
| 2024-11-27 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.86 | 1.94 | 55.04K |
| 2024-11-26 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.85 | 1.99 | 72.86K |
| 2024-11-25 | 1.86 | 1.91 | ↑$0.05 (2.69%) | 1.80 | 1.98 | 55.42K |
| 2024-11-22 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.83 | 2.02 | 109.26K |
| 2024-11-21 | 1.74 | 1.93 | ↑$0.19 (10.92%) | 1.70 | 2.00 | 138.71K |
| 2024-11-20 | 1.92 | 1.77 | ↓$0.15 (-7.81%) | 1.70 | 1.97 | 99.66K |
| 2024-11-19 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.88 | 2.04 | 70.38K |
| 2024-11-18 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.92 | 2.09 | 63.53K |
| 2024-11-15 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.91 | 2.40 | 155.30K |
| 2024-11-14 | 2.14 | 2.06 | ↓$0.09 (-3.97%) | 1.90 | 2.14 | 100.16K |
| 2024-11-13 | 2.37 | 2.16 | ↓$0.21 (-8.86%) | 2.11 | 2.40 | 104.99K |
| 2024-11-12 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.32 | 2.53 | 78.89K |
| 2024-11-11 | 2.50 | 2.56 | ↑$0.06 (2.40%) | 2.43 | 2.63 | 90.77K |
| 2024-11-08 | 2.56 | 2.49 | ↓$0.07 (-2.73%) | 2.41 | 2.62 | 111.46K |
| 2024-11-07 | 2.40 | 2.59 | ↑$0.19 (7.92%) | 2.38 | 2.83 | 215.34K |
| 2024-11-06 | 2.47 | 2.43 | ↓$0.04 (-1.62%) | 2.31 | 2.54 | 172.50K |
| 2024-11-05 | 2.52 | 2.58 | ↑$0.06 (2.38%) | 2.35 | 2.66 | 141.68K |
| 2024-11-04 | 2.61 | 2.53 | ↓$0.08 (-3.07%) | 2.40 | 2.61 | 69.55K |
| 2024-11-01 | 2.76 | 2.58 | ↓$0.18 (-6.52%) | 2.58 | 2.79 | 101.37K |
| 2024-10-31 | 2.99 | 2.84 | ↓$0.16 (-5.18%) | 2.61 | 2.99 | 183.79K |
Create an account or log in to view more rows.
$CTNT what happened
$CTNT has just been halted from trading.
$CTNT lock and load
$CTNT what V recovery or fake pump
$CTNT hold
$CTNT who else excited??
$CTNT bought more
$CTNT has just been halted from trading due to volatility.
$CTNT has just been halted from trading due to volatility.
$CTNT has just been halted from trading due to volatility.