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 | -0.4666 | -16.6250979833 | 2.8066 | 2.88 | 2.3147 | 46160 | 2.58528137 | CS |
| 4 | -0.9401 | -28.6607115637 | 3.2801 | 3.37 | 2.3147 | 86996 | 3.03957232 | CS |
| 12 | -0.65 | -21.7391304348 | 2.99 | 8.5 | 1.6999 | 2221297 | 4.71524448 | CS |
| 26 | -5.4352 | -69.9043111431 | 7.7752 | 8.5 | 1.6999 | 2484445 | 4.48654301 | CS |
| 52 | -16.7 | -87.7100840336 | 19.04 | 236.16 | 1.6999 | 2739423 | 23.35663994 | CS |
| 156 | -57.66 | -96.1 | 60 | 236.16 | 1.6999 | 1956577 | 24.53780286 | CS |
| 260 | -57.66 | -96.1 | 60 | 236.16 | 1.6999 | 1956577 | 24.53780286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.5099999 | 2.4184 | 24623 |
| 1737070500 | 2.44 | 0.01 | 0.41 | 2.37 | 2.4983 | 2.37 | 27877 |
| 1736984100 | 2.43 | -0.08 | -3.19 | 2.38 | 2.52 | 2.331 | 39868 |
| 1736897700 | 2.5099999 | -0.19 | -7.04 | 2.5299999 | 2.75 | 2.4628 | 51598 |
| 1736811300 | 2.7 | -0.02 | -0.74 | 2.56 | 2.7383 | 2.45 | 44510 |
| 1736552100 | 2.72 | -0.16 | -5.56 | 2.8 | 2.88 | 2.65 | 67453 |
| 1736379300 | 2.88 | -0.18 | -5.88 | 2.97 | 3.04 | 2.8344 | 78217 |
| 1736292900 | 3.06 | -0.04 | -1.29 | 3.12 | 3.19 | 2.95 | 127001 |
| 1736206500 | 3.1 | 0.01 | 0.32 | 2.98 | 3.1799 | 2.98 | 211227 |
| 1735947300 | 3.09 | 0.06 | 1.98 | 3.08 | 3.15 | 3.0396 | 74279 |
| 1735860900 | 3.0299999 | -0.03 | -0.98 | 3.21 | 3.21 | 2.99 | 95396 |
| 1735688100 | 3.06 | -0.27 | -8.11 | 3.33 | 3.34 | 2.99 | 84564 |
| 1735601700 | 3.33 | 0.02 | 0.60 | 3.37 | 3.37 | 3.13 | 81625 |
| 1735342500 | 3.31 | 0.15 | 4.75 | 3.44 | 3.44 | 3.0099999 | 138702 |
| 1735256100 | 3.16 | 0.19 | 6.40 | 2.92 | 3.21 | 2.92 | 100522 |
| 1735077840 | 2.97 | -0.24 | -7.48 | 3.21 | 3.23 | 2.95 | 84918 |
| 1734996900 | 3.21 | 0.01 | 0.31 | 3.32 | 3.33 | 3.142 | 69365 |
| 1734737700 | 3.2 | -0.23 | -6.71 | 3.29 | 3.29 | 3.05 | 125256 |
| 1734651300 | 3.43 | -0.02 | -0.58 | 3.73 | 3.83 | 3.25 | 259653 |
| 1734564900 | 3.45 | 0.44 | 14.62 | 2.97 | 4.558 | 2.8508 | 1569080 |
| 1734478500 | 3.0099999 | -0.43 | -12.50 | 3.61 | 3.61 | 2.8301 | 165306 |
| 1734392100 | 3.44 | 0.06 | 1.78 | 3.2 | 3.6187 | 3.1 | 200766 |
| 1734132900 | 3.38 | -0.16 | -4.52 | 3.75 | 3.75 | 3.275 | 175363 |
| 1734046500 | 3.54 | -0.5 | -12.38 | 3.81 | 3.9 | 3.45 | 221195 |
| 1733960100 | 4.04 | 0.05 | 1.25 | 4.04 | 4.585 | 3.8 | 615611 |
| 1733873700 | 3.99 | 0.54 | 15.65 | 3.61 | 4.23 | 3.33 | 654651 |
| 1733787300 | 3.45 | 0.45 | 15.00 | 2.8 | 3.72 | 2.8 | 776306 |
| 1733528100 | 3 | -0.1 | -3.23 | 3 | 3.25 | 2.8 | 676896 |
| 1733441700 | 3.1 | -0.46 | -12.92 | 3.51 | 3.51 | 3 | 717603 |
| 1733355300 | 3.56 | -1.33 | -27.20 | 4.16 | 4.16 | 3.486 | 2017875 |
| 1733268900 | 4.89 | 3.02 | 161.50 | 7.87 | 8.5 | 4.6 | 113047431 |
| 1733182500 | 1.87 | -0.07 | -3.61 | 1.9 | 1.99 | 1.86 | 49744 |
| 1732917840 | 1.94 | 0.01 | 0.52 | 1.9 | 1.97 | 1.9 | 27750 |
| 1732750500 | 1.93 | 0.05 | 2.66 | 1.88 | 1.94 | 1.86 | 55027 |
| 1732664100 | 1.88 | -0.03 | -1.57 | 1.88 | 1.99 | 1.85 | 72598 |
| 1732577700 | 1.91 | 0.05 | 2.69 | 1.86 | 1.98 | 1.8001 | 55420 |
| 1732318500 | 1.86 | -0.07 | -3.63 | 1.87 | 2.02 | 1.83 | 109262 |
| 1732232100 | 1.93 | 0.16 | 9.04 | 1.74 | 2 | 1.7 | 138598 |
| 1732145700 | 1.77 | -0.17 | -8.76 | 1.92 | 1.97 | 1.6999 | 98884 |
| 1732059300 | 1.94 | -0.04 | -2.02 | 1.98 | 2.04 | 1.88 | 70379 |
| 1731972900 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.0897 | 1.92 | 63511 |
| 1731713700 | 2.04 | -0.02 | -0.73 | 2 | 2.4 | 1.91 | 153155 |
| 1731627300 | 2.055 | -0.11 | -4.86 | 2.14 | 2.15 | 1.9 | 98429 |
| 1731540900 | 2.16 | -0.25 | -10.37 | 2.37 | 2.4024 | 2.11 | 104641 |
| 1731454500 | 2.41 | -0.15 | -5.86 | 2.43 | 2.525 | 2.32 | 78172 |
| 1731368100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.63 | 2.4301 | 90461 |
| 1731108900 | 2.49 | -0.1 | -3.86 | 2.56 | 2.62 | 2.41 | 110006 |
| 1731022500 | 2.59 | 0.16 | 6.58 | 2.4 | 2.83 | 2.38 | 214310 |
| 1730936100 | 2.43 | -0.15 | -5.81 | 2.47 | 2.54 | 2.313 | 166842 |
| 1730849700 | 2.58 | 0.05 | 1.98 | 2.52 | 2.66 | 2.3509 | 139327 |
| 1730763300 | 2.5299999 | -0.05 | -1.94 | 2.61 | 2.6117 | 2.3966 | 69075 |
| 1730500500 | 2.58 | -0.26 | -8.99 | 2.7599999 | 2.7925 | 2.58 | 100752 |
| 1730414100 | 2.835 | 0.02 | 0.53 | 2.99 | 3.0099999 | 2.61 | 185961 |
| 1730327700 | 2.82 | -0.21 | -6.93 | 3 | 3.02 | 2.7501 | 83502 |
| 1730241300 | 3.0299999 | -0.65 | -17.66 | 3.41 | 3.56 | 2.89 | 269369 |
| 1730154900 | 3.68 | 0.79 | 27.34 | 2.8 | 3.8 | 2.8 | 558225 |
| 1729895700 | 2.89 | -0.2 | -6.47 | 2.99 | 3 | 2.6257 | 378215 |
| 1729809300 | 3.09 | 0.06 | 1.97 | 2.7599999 | 3.61 | 2.61 | 691438 |
| 1729722900 | 3.0304 | -0.47 | -13.36 | 3.408 | 3.408 | 2.9664 | 285695 |
| 1729636500 | 3.4976 | -0.39 | -9.97 | 3.92 | 3.92 | 3.3952 | 149276 |
| 1729550100 | 3.884784 | -0.12 | -2.88 | 3.776 | 4.032 | 3.36 | 164215 |
| 1729290900 | 4 | -0.14 | -3.47 | 4.32 | 4.4736 | 3.848 | 193695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
