Stockscreener 앱 받기
1.78
1.93%
-0.035
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $1.81 | $1.72 | $0.0944 | 15,544.0 | -1.93% |
| 2025-09-29 | $1.85 | $1.65 | $0.20 | 101,542.0 | +2.54% |
| 2025-09-26 | $1.77 | $1.73 | $0.04 | 21,002.0 | +0.00% |
| 2025-09-25 | $1.81 | $1.77 | $0.04 | 4,174.0 | -1.59% |
| 2025-09-24 | $1.83 | $1.79 | $0.04 | 10,365.0 | -1.45% |
| 2025-09-23 | $1.84 | $1.81 | $0.03 | 10,642.0 | -0.82% |
| 2025-09-22 | $1.85 | $1.80 | $0.05 | 9,240.0 | -1.08% |
| 2025-09-19 | $1.91 | $1.85 | $0.055 | 7,737.0 | -1.85% |
| 2025-09-18 | $1.92 | $1.80 | $0.1156 | 21,414.0 | +3.55% |
| 2025-09-17 | $1.93 | $1.81 | $0.1223 | 9,899.0 | -0.16% |
| 2025-09-16 | $1.91 | $1.73 | $0.18 | 49,771.0 | -4.04% |
| 2025-09-15 | $1.95 | $1.84 | $0.11 | 27,150.0 | -2.05% |
| 2025-09-12 | $2.00 | $1.90 | $0.10 | 44,536.0 | +1.30% |
| 2025-09-11 | $1.94 | $1.73 | $0.21 | 127,975.0 | +10.06% |
| 2025-09-10 | $1.75 | $1.69 | $0.06 | 21,864.0 | +1.39% |
| 2025-09-09 | $1.75 | $1.66 | $0.09 | 36,101.0 | +0.58% |
| 2025-09-08 | $1.73 | $1.68 | $0.05 | 15,271.0 | +1.78% |
| 2025-09-05 | $1.70 | $1.65 | $0.05 | 17,801.0 | +0.90% |
| 2025-09-04 | $1.72 | $1.66 | $0.06 | 9,329.0 | -2.34% |
| 2025-09-03 | $1.72 | $1.64 | $0.085 | 34,912.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.00 | $1.59 | $0.41 | 687,929.0 | +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% |
1.69%
0.35%
자본화:
|
볼륨(24시간):