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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.290	3.290	3.050	3.200	125,601	-0.15(-4.48%)
Dec 19, 2024	3.730	3.830	3.250	3.350	239,642	-0.10(-2.90%)
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	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%)

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.