Stockscreener 앱 받기
2.70
7.53%
-0.22
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $2.79 | $2.59 | $0.20 | 243,428.0 | -6.51% |
| 2026-05-08 | $3.13 | $2.61 | $0.52 | 7,528,047.0 | +18.22% |
| 2026-05-07 | $2.56 | $2.41 | $0.15 | 192,479.0 | -2.76% |
| 2026-05-06 | $2.65 | $2.41 | $0.24 | 309,719.0 | -5.58% |
| 2026-05-05 | $2.84 | $2.63 | $0.21 | 268,361.0 | -5.94% |
| 2026-05-04 | $2.93 | $2.74 | $0.19 | 357,605.0 | -4.35% |
| 2026-05-01 | $3.22 | $2.88 | $0.34 | 418,281.0 | -8.00% |
| 2026-04-30 | $4.12 | $2.41 | $1.71 | 2,724,223.0 | -3.56% |
| 2026-04-29 | $4.21 | $3.04 | $1.17 | 677,572.0 | -28.30% |
| 2026-04-28 | $5.94 | $4.44 | $1.50 | 1,571,702.7 | -16.07% |
| 2026-04-27 | $6.42 | $5.40 | $1.02 | 1,174,734.9 | -34.12% |
| 2026-04-24 | $12.10 | $7.90 | $4.20 | 12,622,334.5 | +28.40% |
| 2026-04-23 | $7.46 | $6.20 | $1.26 | 1,545,129.5 | -17.25% |
| 2026-04-22 | $8.16 | $6.54 | $1.62 | 1,905,667.2 | -10.11% |
| 2026-04-21 | $10.90 | $7.06 | $3.84 | 1,997,703.8 | -18.80% |
| 2026-04-20 | $17.34 | $10.00 | $7.34 | 1,633,537.4 | -42.50% |
| 2026-04-17 | $30.40 | $14.69 | $15.71 | 2,224,958.8 | -40.73% |
| 2026-04-16 | $74.68 | $27.16 | $47.52 | 4,817,548.4 | -5.80% |
| 2026-04-15 | $248.0 | $27.96 | $220.0 | 666,353.6 | -89.84% |
| 2026-04-14 | $340.0 | $256.0 | $84.00 | 7,150.9 | +5.66% |
| 2026-04-13 | $328.0 | $286.0 | $42.00 | 3,440.1 | +9.66% |
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 연도별 가격 이력
이 심층 분석에서는 Cheetah Net Supply Chain Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheetah Net Supply Chain Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.22 | $2.41 | $0.81 | 9,317,920.0 | -16.00% |
| 2026-04 | $340.0 | $2.41 | $337.6 | 33,574,766.4 | -98.91% |
| 2026-03 | $424.0 | $270.0 | $154.0 | 6,476.9 | -12.35% |
| 2026-02 | $349.8 | $206.0 | $143.8 | 3,652.0 | +60.38% |
| 2026-01 | $266.0 | $210.0 | $56.00 | 12,424.4 | -10.17% |
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $297.3 | $236.0 | $61.34 | 2,404.2 | -16.84% |
| 2025-11 | $310.0 | $240.0 | $70.00 | 25,469.0 | -5.52% |
| 2025-10 | $390.0 | $300.0 | $90.00 | 1,863.0 | -13.48% |
| 2025-09 | $400.0 | $318.0 | $82.00 | 3,361.9 | +6.59% |
| 2025-08 | $370.0 | $282.0 | $88.00 | 2,868.4 | +15.17% |
| 2025-07 | $342.0 | $254.0 | $87.98 | 3,915.2 | +9.85% |
| 2025-06 | $462.0 | $224.0 | $238.0 | 156,126.6 | -3.65% |
| 2025-05 | $340.0 | $252.0 | $88.00 | 3,165.8 | -8.05% |
| 2025-04 | $374.0 | $240.0 | $134.0 | 2,386.1 | +13.74% |
| 2025-03 | $385.6 | $250.0 | $135.6 | 1,568.5 | -30.69% |
| 2025-02 | $473.5 | $368.0 | $105.5 | 2,768.5 | -12.50% |
| 2025-01 | $642.0 | $430.0 | $212.0 | 6,527.7 | -29.41% |
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,700.0 | $372.0 | $1,328.0 | 608,303.3 | +71.65% |
| 2024-11 | $566.0 | $340.0 | $226.0 | 9,929.1 | -31.57% |
| 2024-10 | $960.0 | $522.0 | $438.0 | 23,936.3 | -16.34% |
| 2024-09 | $944.3 | $608.0 | $336.3 | 8,787.8 | -10.18% |
| 2024-08 | $1,072.0 | $640.0 | $432.0 | 25,015.0 | -13.85% |
| 2024-07 | $1,942.4 | $810.2 | $1,132.2 | 22,635.6 | -34.19% |
| 2024-06 | $2,591.4 | $1,288.3 | $1,303.0 | 16,220.6 | -46.21% |
| 2024-05 | $47,232.0 | $2,244.8 | $44,987.2 | 85,642.8 | -46.31% |
| 2024-04 | $6,752.0 | $3,648.0 | $3,104.0 | 933.5 | -26.90% |
| 2024-03 | $7,168.0 | $4,160.0 | $3,008.0 | 95.55 | +6.48% |
| 2024-02 | $7,680.0 | $3,776.0 | $3,904.0 | 173.8 | +49.20% |
| 2024-01 | $4,320.0 | $3,328.3 | $991.7 | 74.38 | -4.62% |
0.83%
0.12%
자본화:
|
볼륨(24시간):