Skip to main content

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

3.000 -0.100 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.000 3.250 2.800 3.000 679,319 -0.10(-3.23%)
Dec 05, 2024 3.510 3.510 3.000 3.100 713,440 -0.46(-12.92%)
Dec 04, 2024 4.160 4.160 3.486 3.560 2,017,649 -1.33(-27.20%)
Dec 03, 2024 7.820 8.500 4.600 4.890 113,138,384 +3.02(+161.50%)
Dec 02, 2024 1.900 1.990 1.860 1.870 49,702 -0.07(-3.61%)
Nov 29, 2024 1.910 1.970 1.901 1.940 27,750 +0.01(+0.52%)
Nov 27, 2024 1.880 1.940 1.860 1.930 55,048 +0.05(+2.66%)
Nov 26, 2024 1.880 1.990 1.850 1.880 72,587 -0.03(-1.57%)
Nov 25, 2024 1.860 1.980 1.800 1.910 55,347 +0.05(+2.69%)
Nov 22, 2024 1.860 2.020 1.830 1.860 109,515 -0.07(-3.63%)
Nov 21, 2024 1.740 2.000 1.700 1.930 138,527 +0.16(+9.04%)
Nov 20, 2024 1.920 1.970 1.700 1.770 98,871 -0.17(-8.76%)
Nov 19, 2024 1.980 2.040 1.880 1.940 70,379 -0.04(-2.02%)
Nov 18, 2024 2.030 2.090 1.920 1.980 63,511 -0.06(-2.94%)
Nov 15, 2024 2.000 2.400 1.910 2.040 155,299 -0.02(-0.73%)
Nov 14, 2024 2.140 2.140 1.900 2.055 95,250 -0.10(-4.86%)
Nov 13, 2024 2.370 2.402 2.110 2.160 104,291 -0.25(-10.37%)
Nov 12, 2024 2.430 2.525 2.320 2.410 78,011 -0.15(-5.86%)
Nov 11, 2024 2.500 2.630 2.430 2.560 90,388 +0.07(+2.81%)
Nov 08, 2024 2.560 2.620 2.410 2.490 111,500 -0.10(-3.86%)
Nov 07, 2024 2.400 2.830 2.380 2.590 214,306 +0.16(+6.58%)
Nov 06, 2024 2.470 2.540 2.313 2.430 171,976 -0.15(-5.81%)
Nov 05, 2024 2.520 2.660 2.351 2.580 138,666 +0.05(+1.98%)
Nov 04, 2024 2.610 2.612 2.397 2.530 69,075 -0.05(-1.94%)
Nov 01, 2024 2.760 2.792 2.580 2.580 101,391 -0.25(-8.99%)
Oct 31, 2024 2.990 3.010 2.610 2.835 186,263 +0.02(+0.53%)
Oct 30, 2024 3.000 3.020 2.750 2.820 84,403 -0.21(-6.93%)
Oct 29, 2024 3.410 3.560 2.890 3.030 270,320 -0.65(-17.66%)
Oct 28, 2024 2.800 3.800 2.800 3.680 558,710 +0.79(+27.34%)
Oct 25, 2024 3.000 3.000 2.626 2.890 379,977 -0.20(-6.47%)
Oct 24, 2024 2.760 3.610 2.610 3.090 691,566 +0.06(+1.97%)
Oct 23, 2024 3.408 3.408 2.966 3.030 287,345 -0.47(-13.36%)
Oct 22, 2024 3.920 3.920 3.395 3.498 151,132 -0.39(-9.97%)
Oct 21, 2024 3.776 4.032 3.360 3.885 164,407 -0.12(-2.88%)
Oct 18, 2024 4.320 4.474 3.848 4.000 194,092 -0.14(-3.47%)
Oct 17, 2024 3.840 4.546 3.557 4.144 316,832 +0.16(+3.89%)
Oct 16, 2024 3.539 4.000 3.435 3.989 185,544 +0.55(+16.01%)
Oct 15, 2024 3.459 3.466 3.360 3.438 243,330 -0.02(-0.60%)
Oct 14, 2024 3.518 3.518 3.328 3.459 31,749 -0.06(-1.73%)
Oct 11, 2024 3.360 3.520 3.312 3.520 31,820 +0.16(+4.81%)
Oct 10, 2024 3.408 3.408 3.285 3.358 27,430 +0.04(+1.25%)
Oct 09, 2024 3.432 3.442 3.306 3.317 53,889 -0.17(-4.82%)
Oct 08, 2024 3.520 3.560 3.394 3.485 59,319 -0.20(-5.39%)
Oct 07, 2024 3.683 3.886 3.522 3.683 117,365 -0.86(-18.86%)
Oct 04, 2024 3.736 4.800 3.464 4.539 438,279 +0.88(+23.89%)
Oct 03, 2024 3.618 3.923 3.440 3.664 311,686 +0.40(+12.14%)
Oct 02, 2024 3.120 3.330 3.120 3.267 94,071 +0.07(+2.10%)
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.