Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.970 -0.240 (-7.48%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.210 3.230 2.950 2.970 84,918 -0.24(-7.48%)
Dec 23, 2024 3.320 3.330 3.142 3.210 69,365 +0.01(+0.31%)
Dec 20, 2024 3.290 3.290 3.050 3.200 125,601 -0.23(-6.84%)
Dec 19, 2024 3.730 3.830 3.250 3.435 243,101 -0.02(-0.43%)
Dec 18, 2024 2.970 4.558 2.851 3.450 1,568,986 +0.44(+14.62%)
Dec 17, 2024 3.610 3.610 2.830 3.010 165,301 -0.43(-12.50%)
Dec 16, 2024 3.200 3.619 3.100 3.440 200,646 +0.06(+1.78%)
Dec 13, 2024 3.750 3.750 3.275 3.380 177,006 -0.16(-4.52%)
Dec 12, 2024 3.810 3.900 3.450 3.540 221,195 -0.50(-12.38%)
Dec 11, 2024 4.040 4.585 3.800 4.040 615,360 +0.05(+1.25%)
Dec 10, 2024 3.730 4.230 3.330 3.990 653,259 +0.54(+15.65%)
Dec 09, 2024 2.800 3.720 2.800 3.450 776,251 +0.45(+15.00%)
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 3.100 716,556 -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 98,882 -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 2.580 138,667 +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 3.090 691,665 +0.06(+1.97%)
Oct 23, 2024 3.360 3.408 2.966 3.030 287,611 -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 4.539 467,809 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.