Skip to main content

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

2.040 +0.130 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.940 2.040 1.940 2.040 16,658 +0.13(+6.81%)
Feb 22, 2024 1.950 2.060 1.900 1.910 16,364 +0.00(+0.00%)
Feb 21, 2024 1.880 1.950 1.820 1.910 12,924 -0.04(-2.05%)
Feb 20, 2024 2.230 2.230 1.700 1.950 36,683 +0.03(+1.56%)
Feb 16, 2024 1.690 2.300 1.680 1.920 119,742 +0.22(+12.94%)
Feb 15, 2024 1.640 1.840 1.620 1.700 19,786 +0.08(+4.94%)
Feb 14, 2024 1.730 1.750 1.550 1.620 114,035 -0.03(-1.82%)
Feb 13, 2024 1.600 1.670 1.600 1.650 225,177 -0.02(-1.20%)
Feb 12, 2024 1.560 1.750 1.560 1.670 6,192 +0.02(+1.21%)
Feb 09, 2024 1.680 1.730 1.600 1.650 17,440 +0.03(+2.17%)
Feb 08, 2024 1.630 1.700 1.450 1.615 26,056 +0.06(+3.59%)
Feb 07, 2024 1.390 1.660 1.390 1.559 12,681 +0.20(+15.06%)
Feb 06, 2024 1.230 1.410 1.230 1.355 16,601 +0.13(+10.52%)
Feb 05, 2024 1.180 1.350 1.180 1.226 4,290 -0.05(-4.22%)
Feb 02, 2024 1.220 1.280 1.220 1.280 8,152 +0.00(+0.00%)
Feb 01, 2024 1.180 1.300 1.180 1.280 7,388 +0.04(+3.23%)
Jan 31, 2024 1.160 1.272 1.160 1.240 13,571 +0.02(+1.64%)
Jan 30, 2024 1.180 1.250 1.100 1.220 18,086 +0.17(+16.19%)
Jan 29, 2024 1.112 1.210 1.040 1.050 10,999 -0.05(-4.55%)
Jan 26, 2024 1.071 1.190 1.071 1.100 12,595 -0.03(-2.65%)
Jan 25, 2024 1.165 1.225 1.130 1.130 5,506 -0.10(-8.13%)
Jan 24, 2024 1.090 1.250 1.090 1.230 14,507 +0.08(+6.96%)
Jan 23, 2024 1.090 1.150 1.090 1.150 980 +0.05(+4.55%)
Jan 22, 2024 1.110 1.180 1.089 1.100 9,017 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.080 1.100 7,956 -0.13(-10.57%)
Jan 18, 2024 1.255 1.255 1.125 1.230 6,736 +0.10(+8.90%)
Jan 17, 2024 1.190 1.200 1.120 1.129 14,498 -0.07(-5.88%)
Jan 16, 2024 1.220 1.250 1.200 1.200 4,309 +0.01(+0.84%)
Jan 12, 2024 1.220 1.290 1.190 1.190 35,065 -0.05(-4.03%)
Jan 11, 2024 1.280 1.280 1.240 1.240 2,494 +0.01(+0.82%)
Jan 10, 2024 1.255 1.255 1.200 1.230 4,870 +0.01(+0.81%)
Jan 09, 2024 1.280 1.310 1.220 1.220 11,652 -0.06(-4.69%)
Jan 08, 2024 1.270 1.280 1.270 1.280 1,805 +0.05(+4.07%)
Jan 05, 2024 1.290 1.320 1.230 1.230 11,815 -0.03(-2.38%)
Jan 04, 2024 1.260 1.350 1.240 1.260 12,226 +0.04(+3.28%)
Jan 03, 2024 1.160 1.240 1.160 1.220 10,207 -0.04(-3.17%)
Jan 02, 2024 1.300 1.300 1.110 1.260 29,453 -0.04(-3.08%)
Dec 29, 2023 1.350 1.425 1.300 1.300 18,192 -0.07(-5.11%)
Dec 28, 2023 1.370 1.570 1.350 1.370 23,105 -0.08(-5.52%)
Dec 27, 2023 1.480 1.500 1.350 1.450 4,933 +0.07(+5.06%)
Dec 26, 2023 1.600 1.600 1.320 1.380 7,755 +0.07(+5.35%)
Dec 22, 2023 1.350 1.350 1.270 1.310 6,909 -0.01(-0.76%)
Dec 21, 2023 1.400 1.400 1.270 1.320 6,924 +0.05(+3.94%)
Dec 20, 2023 1.440 1.520 1.270 1.270 10,630 -0.17(-11.81%)
Dec 19, 2023 1.520 1.600 1.440 1.440 4,681 +0.00(+0.00%)
Dec 18, 2023 1.560 1.670 1.430 1.440 11,377 -0.18(-11.11%)
Dec 15, 2023 1.340 1.840 1.260 1.620 58,839 +0.28(+20.90%)
Dec 14, 2023 1.360 1.360 1.262 1.340 16,455 +0.00(+0.00%)
Dec 13, 2023 1.390 1.410 1.340 1.340 7,670 -0.01(-0.74%)
Dec 12, 2023 1.460 1.470 1.350 1.350 8,994 -0.10(-6.90%)
Dec 11, 2023 1.472 1.472 1.450 1.450 6,663 -0.06(-3.97%)
Dec 08, 2023 1.633 1.633 1.500 1.510 4,509 -0.08(-5.03%)
Dec 07, 2023 1.570 1.680 1.570 1.590 13,933 +0.07(+4.61%)
Dec 06, 2023 1.540 1.570 1.520 1.520 3,496 +0.05(+3.40%)
Dec 05, 2023 1.530 1.658 1.460 1.470 5,329 +0.01(+0.68%)
Dec 04, 2023 1.530 1.540 1.460 1.460 7,753 -0.08(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.