Stockscreener 앱 받기
1.65
1.20%
-0.02
시간 외 거래:
1.50
-0.15
-9.09%
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 |
|---|---|---|---|---|---|
| 2025-10-28 | $1.74 | $1.65 | $0.09 | 11,334.0 | -1.20% |
| 2025-10-27 | $1.79 | $1.66 | $0.13 | 17,637.0 | -6.18% |
| 2025-10-24 | $1.79 | $1.70 | $0.0942 | 5,159.0 | +2.30% |
| 2025-10-23 | $1.75 | $1.66 | $0.09 | 14,073.0 | -0.57% |
| 2025-10-22 | $1.75 | $1.70 | $0.05 | 10,476.0 | -0.01% |
| 2025-10-21 | $1.79 | $1.73 | $0.06 | 6,691.0 | -0.57% |
| 2025-10-20 | $1.80 | $1.68 | $0.1199 | 13,611.0 | +4.76% |
| 2025-10-17 | $1.76 | $1.68 | $0.085 | 5,515.0 | -5.62% |
| 2025-10-16 | $1.91 | $1.76 | $0.147 | 17,104.0 | -5.32% |
| 2025-10-15 | $1.90 | $1.82 | $0.0794 | 11,605.0 | +0.00% |
| 2025-10-14 | $1.89 | $1.75 | $0.14 | 16,710.0 | +5.03% |
| 2025-10-13 | $1.81 | $1.72 | $0.09 | 34,018.0 | +4.07% |
| 2025-10-10 | $1.89 | $1.72 | $0.17 | 34,213.0 | -8.83% |
| 2025-10-09 | $1.89 | $1.82 | $0.07 | 4,015.0 | +2.53% |
| 2025-10-08 | $1.89 | $1.84 | $0.05 | 7,688.0 | -0.54% |
| 2025-10-07 | $1.89 | $1.84 | $0.045 | 14,138.0 | -2.12% |
| 2025-10-06 | $1.93 | $1.88 | $0.05 | 12,226.0 | -0.53% |
| 2025-10-03 | $1.95 | $1.87 | $0.08 | 31,733.0 | +0.80% |
| 2025-10-02 | $1.95 | $1.76 | $0.19 | 27,773.0 | +5.31% |
| 2025-10-01 | $1.81 | $1.77 | $0.0399 | 9,680.0 | +0.56% |
| 2025-09-30 | $1.81 | $1.72 | $0.0944 | 15,544.0 | -1.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.95 | $1.65 | $0.30 | 316,733.0 | -7.30% |
| 2025-09 | $2.00 | $1.59 | $0.41 | 672,385.0 | +6.59% |
| 2025-08 | $1.85 | $1.41 | $0.44 | 573,684.0 | +15.17% |
| 2025-07 | $1.71 | $1.27 | $0.4399 | 783,033.0 | +9.85% |
| 2025-06 | $2.31 | $1.12 | $1.19 | 31,225,319.0 | -3.65% |
| 2025-05 | $1.70 | $1.26 | $0.44 | 633,167.0 | -8.05% |
| 2025-04 | $1.87 | $1.20 | $0.67 | 477,225.0 | +13.74% |
| 2025-03 | $1.93 | $1.25 | $0.6779 | 313,701.0 | -30.69% |
| 2025-02 | $2.37 | $1.84 | $0.5273 | 553,693.0 | -12.50% |
| 2025-01 | $3.21 | $2.15 | $1.06 | 1,305,546.0 | -29.41% |
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $1.86 | $6.64 | 121,660,665.0 | +71.65% |
| 2024-11 | $2.83 | $1.70 | $1.13 | 1,985,814.0 | -31.57% |
| 2024-10 | $4.80 | $2.61 | $2.19 | 4,787,269.4 | -16.34% |
| 2024-09 | $4.72 | $3.04 | $1.68 | 1,757,567.1 | -10.18% |
| 2024-08 | $5.36 | $3.20 | $2.16 | 5,002,998.9 | -13.85% |
| 2024-07 | $9.71 | $4.05 | $5.66 | 4,527,119.9 | -34.19% |
| 2024-06 | $12.96 | $6.44 | $6.52 | 3,244,115.0 | -46.21% |
| 2024-05 | $236.2 | $11.22 | $224.9 | 17,128,566.9 | -46.31% |
| 2024-04 | $33.76 | $18.24 | $15.52 | 186,705.6 | -26.90% |
| 2024-03 | $35.84 | $20.80 | $15.04 | 19,109.8 | +6.48% |
| 2024-02 | $38.40 | $18.88 | $19.52 | 34,755.3 | +49.20% |
| 2024-01 | $21.60 | $16.64 | $4.96 | 14,876.1 | -4.62% |
Cheetah Net Supply Chain Service Inc 주식 (CTNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.44 | $20.16 | $9.28 | 14,895.3 | -17.72% |
| 2023-11 | $35.20 | $14.88 | $20.32 | 191,201.4 | +66.32% |
| 2023-10 | $35.04 | $14.68 | $20.36 | 24,282.9 | -52.50% |
| 2023-09 | $38.40 | $26.56 | $11.84 | 52,324.1 | +0.00% |
0.67%
자본화:
|
볼륨(24시간):