Cheetah Net Supply Chain Service Inc (CTNT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0546 | -11.3513513514 | 0.481 | 0.5063 | 0.41 | 1041162 | 0.45152859 | CS |
| 4 | -0.0436 | -9.27659574468 | 0.47 | 0.607 | 0.41 | 2601899 | 0.49354776 | CS |
| 12 | -0.8036 | -65.3333333333 | 1.23 | 14.76 | 0.41 | 6691945 | 2.44322712 | CS |
| 26 | -0.6636 | -60.880733945 | 1.09 | 14.76 | 0.41 | 3054773 | 2.4332744 | CS |
| 52 | -3.3236 | -88.6293333333 | 3.75 | 14.76 | 0.41 | 1674246 | 2.49252649 | CS |
| 156 | -3.3236 | -88.6293333333 | 3.75 | 14.76 | 0.41 | 1674246 | 2.49252649 | CS |
| 260 | -3.3236 | -88.6293333333 | 3.75 | 14.76 | 0.41 | 1674246 | 2.49252649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.4264 | -0.0087 | -2.00 | 0.43 | 0.4315 | 0.4099999 | 1102646 |
| 1721428500 | 0.4351 | 0.0077 | 1.80 | 0.4356 | 0.44 | 0.4101 | 1023835 |
| 1721342100 | 0.4274 | -0.0446 | -9.45 | 0.46 | 0.46 | 0.421 | 1092958 |
| 1721255700 | 0.472 | -0.0219 | -4.43 | 0.4798 | 0.4921 | 0.469 | 605739 |
| 1721169300 | 0.4939 | 0.0069 | 1.42 | 0.481 | 0.5063 | 0.4754 | 1380632 |
| 1721082900 | 0.487 | 0.017 | 3.62 | 0.54 | 0.54 | 0.468 | 1497012 |
| 1720823700 | 0.47 | -0.0273 | -5.49 | 0.4962 | 0.54 | 0.4607 | 1858190 |
| 1720737300 | 0.4973 | 0.0573 | 13.02 | 0.438 | 0.599 | 0.4377 | 13925302 |
| 1720650900 | 0.44 | -0.019 | -4.14 | 0.4525 | 0.4607 | 0.42 | 1773839 |
| 1720564500 | 0.459 | 0.0331 | 7.77 | 0.4339 | 0.47 | 0.4219 | 1356669 |
| 1720478100 | 0.4259 | -0.0315 | -6.89 | 0.4573 | 0.4573 | 0.42 | 1383034 |
| 1720218900 | 0.4574 | -0.0227 | -4.73 | 0.469 | 0.4849 | 0.4494 | 943195 |
| 1720040640 | 0.4801 | -0.1049 | -17.93 | 0.55 | 0.5699999 | 0.47 | 2777188 |
| 1719959700 | 0.585 | 0.131 | 28.85 | 0.4698 | 0.607 | 0.462 | 9177882 |
| 1719873300 | 0.454 | 0.0237 | 5.51 | 0.4099999 | 0.48 | 0.4099999 | 3214597 |
| 1719614100 | 0.4303 | 0 | 0.00 | 0.4303 | 0.4303 | 0.4303 | 0 |
| 1719527700 | 0.4303 | -0.0067 | -1.53 | 0.438 | 0.45 | 0.4254 | 947145 |
| 1719441300 | 0.437 | -0.0255 | -5.51 | 0.46 | 0.46 | 0.4299 | 1539615 |
| 1719354900 | 0.4625 | -0.0078 | -1.66 | 0.47 | 0.49 | 0.4625 | 1234695 |
| 1719268500 | 0.4703 | -0.0207 | -4.22 | 0.4802 | 0.509 | 0.4703 | 1271181 |
| 1719009300 | 0.491 | -0.009 | -1.80 | 0.4965 | 0.525 | 0.49 | 1067762 |
| 1718922900 | 0.5 | -0.01 | -1.96 | 0.4815 | 0.5499 | 0.4815 | 2445258 |
| 1718750100 | 0.51 | 0.027 | 5.59 | 0.48 | 0.5544 | 0.4755 | 4103078 |
| 1718663700 | 0.483 | -0.0295 | -5.76 | 0.5017 | 0.5096 | 0.47 | 2190495 |
| 1718404500 | 0.5125 | -0.0175 | -3.30 | 0.53 | 0.574 | 0.501 | 2888256 |
| 1718318100 | 0.53 | -0.01 | -1.85 | 0.55 | 0.556 | 0.5201 | 1945987 |
| 1718231700 | 0.54 | -0.0033 | -0.61 | 0.544 | 0.61 | 0.525348 | 3282337 |
| 1718145300 | 0.5433 | -0.0268 | -4.70 | 0.58 | 0.5895 | 0.52 | 2387543 |
| 1718058900 | 0.5701 | -0.0299 | -4.98 | 0.615 | 0.615 | 0.5649999 | 1980942 |
| 1717799700 | 0.6 | -0.0499 | -7.68 | 0.659 | 0.659 | 0.5848 | 3718768 |
| 1717713300 | 0.6499 | -0.0701 | -9.74 | 0.6949999 | 0.7185 | 0.6393 | 4904747 |
| 1717626900 | 0.72 | -0.002 | -0.28 | 0.7342 | 0.7371 | 0.68 | 3506590 |
| 1717540500 | 0.722 | -0.0117 | -1.59 | 0.721 | 0.7953 | 0.68 | 7694059 |
| 1717454100 | 0.7337 | -0.0395 | -5.11 | 0.8085 | 0.8098 | 0.71 | 4624474 |
| 1717194900 | 0.7732 | -0.1112 | -12.57 | 0.8551 | 0.864 | 0.7015 | 6949227 |
| 1717108500 | 0.8844 | -0.0756 | -7.88 | 0.92 | 0.946599 | 0.8701 | 5028698 |
| 1717022100 | 0.96 | 0.0797 | 9.05 | 0.912 | 1.075 | 0.88 | 14450976 |
| 1716935700 | 0.8803 | -0.003 | -0.34 | 0.9227 | 0.954 | 0.8612 | 3756216 |
| 1716590100 | 0.8833 | -0.1467 | -14.24 | 0.9602 | 1.08 | 0.8612 | 10463506 |
| 1716503700 | 1.03 | 0.02 | 1.98 | 0.9416 | 1.3 | 0.8149999 | 38397894 |
| 1716417300 | 1.01 | -0.17 | -14.41 | 1.01 | 1.1299999 | 0.8149999 | 29159129 |
| 1716330900 | 1.18 | -13.58 | -92.01 | 5.93 | 6.68 | 0.861 | 91892240 |
| 1716244500 | 14.76 | 3.96 | 36.67 | 10.62 | 14.76 | 2.71 | 14784698 |
| 1715985300 | 10.8 | 3.3 | 44.00 | 8.25 | 10.89 | 7.58 | 3057696 |
| 1715898900 | 7.5 | 0.53 | 7.60 | 7.14 | 9.51 | 6.85 | 3676303 |
| 1715812500 | 6.97 | 0.57 | 8.91 | 4.96 | 7.13 | 4.64 | 7513293 |
| 1715726100 | 6.4 | 5.21 | 437.82 | 3.3 | 7 | 2.89 | 49502122 |
| 1715639700 | 1.19 | -0.06 | -4.80 | 1.43 | 1.46 | 1.1399999 | 380688 |
| 1715380500 | 1.25 | -0.17 | -11.97 | 1.46 | 1.46 | 1.22 | 124468 |
| 1715294100 | 1.42 | 0.18 | 14.52 | 1.25 | 1.4599 | 1.24 | 128792 |
| 1715207700 | 1.24 | -0.15 | -10.79 | 1.5 | 1.56 | 1.18 | 161118 |
| 1715121300 | 1.3899999 | -0.38 | -21.47 | 1.8 | 1.8 | 1.32 | 125211 |
| 1715034900 | 1.77 | 0.11 | 6.63 | 1.72 | 1.85 | 1.66 | 25930 |
| 1714775700 | 1.66 | -0.04 | -2.35 | 1.69 | 1.74 | 1.66 | 14703 |
| 1714689300 | 1.7 | 0.2 | 13.33 | 1.5 | 1.77 | 1.45 | 75578 |
| 1714602900 | 1.5 | 0.06 | 4.17 | 1.47 | 1.54 | 1.4 | 123833 |
| 1714516500 | 1.44 | 0.18 | 14.29 | 1.23 | 1.44 | 1.23 | 110938 |
| 1714430100 | 1.26 | 0.07 | 5.88 | 1.16 | 1.2965 | 1.16 | 200267 |
| 1714170900 | 1.19 | -0.08 | -6.30 | 1.25 | 1.3 | 1.1399999 | 304266 |
| 1714084500 | 1.27 | -0.14 | -9.93 | 1.5 | 1.608 | 1.23 | 343308 |
| 1713998100 | 1.41 | -0.02 | -1.40 | 1.5 | 1.5 | 1.34 | 103403 |
| 1713911700 | 1.43 | 0 | 0.00 | 1.49 | 1.53 | 1.4 | 102849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
