Cheetah Net Supply Chain Service Inc.CTNTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.95 | $1.95 | $1.70 | $1.78 | 45,267 |
| 3/2/2026 | $1.67 | $2.12 | $1.67 | $2.09 | 470,143 |
| 2/27/2026 | $1.70 | $1.75 | $1.62 | $1.70 | 37,941 |
| 2/26/2026 | $1.53 | $1.72 | $1.43 | $1.71 | 49,100 |
| 2/25/2026 | $1.38 | $1.57 | $1.34 | $1.53 | 24,600 |
| 2/24/2026 | $1.37 | $1.41 | $1.37 | $1.41 | 6,900 |
| 2/23/2026 | $1.34 | $1.42 | $1.34 | $1.40 | 8,200 |
| 2/20/2026 | $1.37 | $1.42 | $1.33 | $1.39 | 4,800 |
| 2/19/2026 | $1.31 | $1.40 | $1.31 | $1.40 | 4,900 |
| 2/18/2026 | $1.34 | $1.41 | $1.33 | $1.41 | 7,200 |
| 2/17/2026 | $1.41 | $1.42 | $1.26 | $1.38 | 57,629 |
| 2/13/2026 | $1.33 | $1.55 | $1.32 | $1.43 | 104,600 |
| 2/12/2026 | $1.32 | $1.33 | $1.26 | $1.33 | 19,200 |
| 2/11/2026 | $1.17 | $1.37 | $1.11 | $1.33 | 89,719 |
| 2/10/2026 | $1.24 | $1.25 | $1.17 | $1.19 | 37,900 |
| 2/9/2026 | $1.23 | $1.25 | $1.21 | $1.25 | 9,117 |
| 2/6/2026 | $1.16 | $1.25 | $1.15 | $1.19 | 38,303 |
| 2/5/2026 | $1.16 | $1.18 | $1.09 | $1.18 | 57,510 |
| 2/4/2026 | $1.09 | $1.18 | $1.05 | $1.15 | 109,649 |
| 2/3/2026 | $1.05 | $1.08 | $1.03 | $1.04 | 25,533 |
| 2/2/2026 | $1.05 | $1.09 | $1.03 | $1.07 | 44,418 |
| 1/30/2026 | $1.10 | $1.14 | $1.05 | $1.06 | 99,800 |
| 1/29/2026 | $1.10 | $1.18 | $1.09 | $1.12 | 1.71M |
| 1/28/2026 | $1.13 | $1.13 | $1.10 | $1.12 | 10,300 |
| 1/27/2026 | $1.14 | $1.14 | $1.09 | $1.12 | 18,300 |
| 1/26/2026 | $1.15 | $1.17 | $1.12 | $1.12 | 9,110 |
| 1/23/2026 | $1.17 | $1.20 | $1.12 | $1.14 | 39,652 |
| 1/22/2026 | $1.12 | $1.17 | $1.12 | $1.16 | 33,100 |
| 1/21/2026 | $1.13 | $1.14 | $1.09 | $1.12 | 26,500 |
| 1/20/2026 | $1.16 | $1.18 | $1.09 | $1.12 | 64,941 |
| 1/16/2026 | $1.16 | $1.24 | $1.16 | $1.20 | 67,200 |
| 1/15/2026 | $1.14 | $1.33 | $1.13 | $1.16 | 480,448 |
| 1/14/2026 | $1.15 | $1.15 | $1.13 | $1.14 | 13,400 |
| 1/13/2026 | $1.18 | $1.18 | $1.15 | $1.16 | 11,935 |
| 1/12/2026 | $1.18 | $1.18 | $1.16 | $1.18 | 11,129 |
| 1/9/2026 | $1.17 | $1.18 | $1.17 | $1.18 | 4,958 |
| 1/8/2026 | $1.18 | $1.19 | $1.18 | $1.19 | 10,740 |
| 1/7/2026 | $1.21 | $1.21 | $1.17 | $1.19 | 12,805 |
| 1/6/2026 | $1.17 | $1.21 | $1.16 | $1.21 | 11,900 |
| 1/5/2026 | $1.18 | $1.22 | $1.16 | $1.19 | 23,645 |
| 1/2/2026 | $1.18 | $1.18 | $1.16 | $1.17 | 15,318 |
| 12/31/2025 | $1.20 | $1.20 | $1.16 | $1.18 | 17,300 |
| 12/30/2025 | $1.20 | $1.22 | $1.18 | $1.21 | 31,100 |
| 12/29/2025 | $1.22 | $1.26 | $1.19 | $1.22 | 42,000 |
| 12/26/2025 | $1.22 | $1.27 | $1.21 | $1.26 | 21,700 |
| 12/24/2025 | $1.26 | $1.26 | $1.20 | $1.24 | 14,114 |
| 12/23/2025 | $1.25 | $1.26 | $1.20 | $1.26 | 27,621 |
| 12/22/2025 | $1.28 | $1.29 | $1.20 | $1.28 | 75,727 |
| 12/19/2025 | $1.29 | $1.29 | $1.25 | $1.28 | 6,008 |
| 12/18/2025 | $1.33 | $1.33 | $1.26 | $1.29 | 20,500 |
| 12/17/2025 | $1.39 | $1.42 | $1.32 | $1.32 | 52,723 |
| 12/16/2025 | $1.37 | $1.43 | $1.36 | $1.39 | 23,000 |
| 12/15/2025 | $1.42 | $1.42 | $1.36 | $1.39 | 9,632 |
| 12/12/2025 | $1.40 | $1.42 | $1.36 | $1.40 | 17,705 |
| 12/11/2025 | $1.41 | $1.43 | $1.37 | $1.43 | 8,548 |
| 12/10/2025 | $1.41 | $1.44 | $1.38 | $1.41 | 19,149 |
| 12/9/2025 | $1.39 | $1.41 | $1.38 | $1.41 | 10,517 |
| 12/8/2025 | $1.43 | $1.43 | $1.38 | $1.41 | 6,616 |
| 12/5/2025 | $1.38 | $1.47 | $1.34 | $1.43 | 21,507 |
| 12/4/2025 | $1.41 | $1.47 | $1.38 | $1.43 | 14,800 |