ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CTNT Cheetah Net Supply Chain Service Inc

1.8899
-0.0501 (-2.58%)
Feb 27 2025 - Closed
Delayed by 15 minutes

CTNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 1.90 -0.04 -2.06% 1.90 1.94 1.84 16,201
Feb 26 2025 1.94 0.03 1.57% 1.90 2.03 1.87 21,952
Feb 25 2025 1.91 -0.05 -2.55% 1.91 2.015 1.87 34,365
Feb 24 2025 1.96 -0.01 -0.51% 2.31 2.3673 1.90 64,682
Feb 21 2025 1.97 -0.03 -1.50% 2.04 2.0765 1.92 175,914
Feb 20 2025 2.00 0.01 0.50% 1.9201 2.06 1.92 23,591
Feb 19 2025 1.99 0.01 0.51% 1.96 2.03 1.94 18,345
Feb 18 2025 1.98 0.00 0.00% 2.005 2.02 1.98 15,423
Feb 14 2025 1.98 0.04 2.06% 2.01 2.1124 1.9707 16,531
Feb 13 2025 1.94 0.04 2.11% 1.86 1.95 1.86 26,851
Feb 12 2025 1.90 -0.12 -5.94% 2.00 2.0099 1.88 64,444
Feb 11 2025 2.02 -0.06 -2.88% 2.00 2.0695 2.00 9,980
Feb 10 2025 2.08 0.02 0.97% 2.00 2.0812 2.00 13,556
Feb 07 2025 2.06 -0.04 -1.90% 2.085 2.12 2.01 32,119
Feb 06 2025 2.10 0.04 1.94% 2.05 2.10 2.05 9,723
Feb 05 2025 2.06 -0.02 -0.96% 2.19 2.19 2.0506 7,436
Feb 04 2025 2.08 -0.04 -1.89% 2.1412 2.1661 2.08 21,139
Feb 03 2025 2.12 -0.04 -1.85% 2.14 2.23 2.0601 28,803
Jan 31 2025 2.16 -0.21 -8.86% 2.47 2.47 2.1501 76,551
Jan 30 2025 2.37 0.03 1.28% 2.35 2.49 2.2849 39,898
Jan 29 2025 2.34 -0.14 -5.65% 2.54 2.54 2.30 56,669
Jan 28 2025 2.48 0.19 8.30% 2.26 2.51 2.1601 100,946
Jan 27 2025 2.29 -0.05 -2.14% 2.43 2.43 2.2753 32,661
Jan 24 2025 2.34 -0.11 -4.49% 2.33 2.41 2.29 24,667
Jan 23 2025 2.45 0.00 0.00% 2.45 2.45 2.45 0
Jan 22 2025 2.45 -0.03 -1.21% 2.50 2.50 2.39 17,288
Jan 21 2025 2.48 0.05 2.06% 2.40 2.6414 2.3785 92,481
Jan 17 2025 2.43 -0.01 -0.41% 2.44 2.51 2.4184 24,623
Jan 16 2025 2.44 0.01 0.41% 2.37 2.4983 2.37 27,877
Jan 15 2025 2.43 -0.08 -3.19% 2.38 2.52 2.331 39,868
Jan 14 2025 2.51 -0.19 -7.04% 2.53 2.75 2.4628 51,598
Jan 13 2025 2.70 -0.02 -0.74% 2.56 2.7383 2.45 44,510
Jan 10 2025 2.72 -0.16 -5.56% 2.8066 2.88 2.65 66,947
Jan 08 2025 2.88 -0.18 -5.88% 3.02 3.02 2.8344 75,052
Jan 07 2025 3.06 -0.04 -1.29% 3.12 3.19 2.95 125,202
Jan 06 2025 3.10 0.01 0.32% 3.01 3.1799 2.99 209,341
Jan 03 2025 3.09 0.06 1.98% 3.08 3.15 3.0396 66,548
Jan 02 2025 3.03 -0.03 -0.98% 3.21 3.21 2.99 95,341
Dec 31 2024 3.06 -0.27 -8.11% 3.33 3.34 2.99 84,564
Dec 30 2024 3.33 0.02 0.60% 3.37 3.37 3.13 81,425
Dec 27 2024 3.31 0.15 4.75% 3.19 3.35 3.01 134,094
Dec 26 2024 3.16 0.19 6.40% 2.92 3.21 2.92 100,522
Dec 24 2024 2.97 -0.24 -7.48% 3.21 3.23 2.95 84,918
Dec 23 2024 3.21 0.01 0.31% 3.26 3.33 3.142 67,777
Dec 20 2024 3.20 -0.23 -6.71% 3.2801 3.2801 3.05 123,350
Dec 19 2024 3.43 -0.02 -0.58% 3.765 3.765 3.25 250,305
Dec 18 2024 3.45 0.44 14.62% 3.00 4.558 2.8508 1,567,801
Dec 17 2024 3.01 -0.43 -12.50% 3.61 3.61 2.8301 165,302
Dec 16 2024 3.44 0.06 1.78% 3.22 3.6187 3.10 194,918
Dec 13 2024 3.38 -0.16 -4.52% 3.54 3.64 3.275 172,074
Dec 12 2024 3.54 -0.50 -12.38% 3.84 3.90 3.45 212,186
Dec 11 2024 4.04 0.05 1.25% 4.00 4.585 3.80 609,788
Dec 10 2024 3.99 0.54 15.65% 3.6198 4.23 3.33 641,840
Dec 09 2024 3.45 0.45 15.00% 2.89 3.72 2.85 766,338
Dec 06 2024 3.00 -0.10 -3.23% 3.0582 3.25 2.80 673,659
Dec 05 2024 3.10 -0.46 -12.92% 3.485 3.485 3.00 706,133
Dec 04 2024 3.56 -1.33 -27.20% 3.9749 4.03 3.486 1,968,028
Dec 03 2024 4.89 3.02 161.50% 7.87 8.50 4.60 111,498,796
Dec 02 2024 1.87 -0.07 -3.61% 1.92 1.99 1.86 49,606