Get the Stockscreener App
1.3505
0.74%
0.0005
Cheetah Net Supply Chain Service Inc Stock (CTNT) Price History
The historical daily chart and data for Cheetah Net Supply Chain Service Inc stock (CTNT), show that the latest closing stock price as of May 29, 2025, is $1.3505.
- Cheetah Net Supply Chain Service Inc all-time high stock price is $236.16, occurred on May 20, 2024.
- The lowest Cheetah Net Supply Chain Service Inc stock price recorded was $0.1854 on October 23, 2024. Since then, Cheetah Net Supply Chain Service Inc's stock price has risen over 628.43% to $1.3505 now.
- The 52-week high stock price for CTNT is $15.15, representing a 1,021% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for CTNT is $1.20, indicating a -11.14% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about CTNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $1.36 | $1.35 | $0.006 | 2,443.0 | +0.74% |
| May 28, 2025 | $1.45 | $1.35 | $0.10 | 27,840.0 | -6.90% |
| May 27, 2025 | $1.45 | $1.39 | $0.0565 | 10,854.0 | +5.07% |
| May 23, 2025 | $1.45 | $1.38 | $0.07 | 12,275.0 | -4.17% |
| May 22, 2025 | $1.45 | $1.41 | $0.04 | 9,830.0 | -0.53% |
| May 21, 2025 | $1.49 | $1.42 | $0.07 | 18,643.0 | -2.19% |
| May 20, 2025 | $1.52 | $1.45 | $0.07 | 26,354.0 | -0.67% |
| May 19, 2025 | $1.57 | $1.46 | $0.1072 | 9,210.0 | +0.00% |
| May 16, 2025 | $1.61 | $1.48 | $0.1288 | 15,077.0 | +0.68% |
| May 15, 2025 | $1.65 | $1.48 | $0.1699 | 24,461.0 | -10.78% |
| May 14, 2025 | $1.70 | $1.52 | $0.18 | 30,273.0 | +5.66% |
| May 13, 2025 | $1.65 | $1.41 | $0.2437 | 86,678.0 | +7.53% |
| May 12, 2025 | $1.50 | $1.40 | $0.0991 | 15,183.0 | +5.80% |
| May 09, 2025 | $1.41 | $1.34 | $0.0699 | 8,405.0 | +0.00% |
| May 08, 2025 | $1.38 | $1.34 | $0.04 | 5,560.0 | +5.75% |
| May 07, 2025 | $1.34 | $1.26 | $0.0823 | 29,660.0 | -1.88% |
| May 06, 2025 | $1.55 | $1.32 | $0.2343 | 168,385.0 | -7.64% |
| May 05, 2025 | $1.48 | $1.31 | $0.17 | 63,413.0 | -2.39% |
| May 02, 2025 | $1.49 | $1.43 | $0.06 | 46,397.0 | -1.17% |
| May 01, 2025 | $1.56 | $1.43 | $0.13 | 6,316.0 | +0.18% |
| Apr 30, 2025 | $1.53 | $1.46 | $0.066 | 15,376.0 | -2.61% |
| Apr 29, 2025 | $1.64 | $1.52 | $0.12 | 15,101.0 | -1.92% |
Cheetah Net Supply Chain Service Inc Stock (CTNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cheetah Net Supply Chain Service Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheetah Net Supply Chain Service Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cheetah Net Supply Chain Service Inc Stock (CTNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.70 | $1.26 | $0.44 | 617,257.0 | -8.72% |
| Apr, 2025 | $1.87 | $1.20 | $0.67 | 477,225.0 | +13.74% |
| Mar, 2025 | $1.93 | $1.25 | $0.6779 | 313,701.0 | -30.69% |
| Feb, 2025 | $2.37 | $1.84 | $0.5273 | 553,693.0 | -12.50% |
| Jan, 2025 | $3.21 | $2.15 | $1.06 | 1,305,546.0 | -29.41% |
Cheetah Net Supply Chain Service Inc Stock (CTNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $1.86 | $6.64 | 121,660,665.0 | +71.65% |
| Nov, 2024 | $2.83 | $1.70 | $1.13 | 1,985,814.0 | -31.57% |
| Oct, 2024 | $4.80 | $2.61 | $2.19 | 4,787,269.4 | -16.34% |
| Sep, 2024 | $4.72 | $3.04 | $1.68 | 1,757,567.1 | -10.18% |
| Aug, 2024 | $5.36 | $3.20 | $2.16 | 5,002,998.9 | -13.85% |
| Jul, 2024 | $9.71 | $4.05 | $5.66 | 4,527,119.9 | -34.19% |
| Jun, 2024 | $12.96 | $6.44 | $6.52 | 3,244,115.0 | -46.21% |
| May, 2024 | $236.2 | $11.22 | $224.9 | 17,128,566.9 | -46.31% |
| Apr, 2024 | $33.76 | $18.24 | $15.52 | 186,705.6 | -26.90% |
| Mar, 2024 | $35.84 | $20.80 | $15.04 | 19,109.8 | +6.48% |
| Feb, 2024 | $38.40 | $18.88 | $19.52 | 34,755.3 | +49.20% |
| Jan, 2024 | $21.60 | $16.64 | $4.96 | 14,876.1 | -4.62% |
Cheetah Net Supply Chain Service Inc Stock (CTNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.44 | $20.16 | $9.28 | 14,895.3 | -17.72% |
| Nov, 2023 | $35.20 | $14.88 | $20.32 | 191,201.4 | +66.32% |
| Oct, 2023 | $35.04 | $14.68 | $20.36 | 24,282.9 | -52.50% |
| Sep, 2023 | $38.40 | $26.56 | $11.84 | 52,324.1 | +0.00% |
1.30%
4.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):