Canada markets open in 7 hours 1 minute

Cheetah Net Supply Chain Service Inc. (CTNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2400-0.1500 (-10.79%)
At close: 04:00PM EDT
1.1900 -0.05 (-4.03%)
After hours: 05:50PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.50001.56001.18001.24001.2400161,100
May 07, 20241.76001.78001.32001.39001.3900125,200
May 06, 20241.66001.85001.66001.77001.770025,900
May 03, 20241.69001.74001.66001.66001.660014,600
May 02, 20241.50001.77001.45001.70001.700075,600
May 01, 20241.40001.54001.40001.50001.5000123,800
Apr 30, 20241.23001.44001.23001.44001.4400110,900
Apr 29, 20241.16001.29701.16001.26001.2600200,300
Apr 26, 20241.25001.30001.14001.19001.1900304,300
Apr 25, 20241.50001.60801.23001.27001.2700343,300
Apr 24, 20241.48001.49501.34001.41001.4100103,400
Apr 23, 20241.49001.53001.40001.43001.4300102,800
Apr 22, 20241.47001.53001.39001.43001.4300323,700
Apr 19, 20241.39001.56201.33001.50001.5000136,400
Apr 18, 20241.39001.41001.30001.34501.345094,800
Apr 17, 20241.56001.62001.34601.42001.4200217,000
Apr 16, 20241.51001.55001.41001.55001.5500158,700
Apr 15, 20241.54001.62001.46001.53001.5300152,500
Apr 12, 20241.52001.65001.40001.47001.4700257,500
Apr 11, 20241.59001.68001.52001.52101.5210215,900
Apr 10, 20241.72501.88001.60001.65001.6500153,900
Apr 09, 20241.85101.87201.85001.87001.87001,000
Apr 08, 20241.87902.00001.72001.91001.910043,300
Apr 05, 20241.72001.86501.72001.80001.80001,500
Apr 04, 20241.84001.86001.79501.86001.86002,300
Apr 03, 20241.58001.86001.58001.86001.86001,300
Apr 02, 20241.62001.76001.61601.76001.76008,000
Apr 01, 20241.94002.11001.42001.61001.610054,500
Mar 28, 20242.08002.08001.90001.97001.97006,300
Mar 27, 20241.76002.11001.76002.11002.110035,900
Mar 26, 20241.81001.95901.71001.90001.900026,500
Mar 25, 20241.75001.85001.73001.85001.85003,500
Mar 22, 20241.80601.91001.75001.83001.830011,300
Mar 21, 20241.85001.85001.60001.81001.81009,000
Mar 20, 20241.91301.91301.71001.79001.79005,500
Mar 19, 20241.69501.83501.69501.70001.700011,200
Mar 18, 20241.57001.78001.52001.66001.66007,800
Mar 15, 20241.81001.81001.61001.61001.610022,700
Mar 14, 20241.42001.90001.42001.70001.700055,000
Mar 13, 20241.93001.95001.30001.45001.450055,700
Mar 12, 20242.16002.16001.94001.96001.960011,300
Mar 11, 20242.06002.18002.02002.18002.18004,500
Mar 08, 20242.10502.19002.02002.18002.18004,300
Mar 07, 20241.91702.15001.91702.13002.130012,100
Mar 06, 20242.02502.24001.89002.00002.00008,200
Mar 05, 20242.07502.13002.01002.12502.12504,100
Mar 04, 20242.08002.15002.04002.14002.14005,300
Mar 01, 20241.87102.24001.87102.09002.09006,400
Feb 29, 20242.24902.24901.85001.85001.850038,700
Feb 28, 20242.23502.33002.16002.21502.215011,000
Feb 27, 20242.00002.40001.91002.21402.214058,600
Feb 26, 20242.05002.19001.83002.04002.04008,800
Feb 23, 20241.94002.04001.94002.04002.040016,700
Feb 22, 20241.95002.06001.90001.91001.910016,300
Feb 21, 20241.88001.95001.82001.91001.910012,900
Feb 20, 20242.23002.23001.70001.95001.950037,800
Feb 16, 20241.69002.30001.68001.92001.9200119,700
Feb 15, 20241.64001.84001.62001.70001.700021,100
Feb 14, 20241.73001.75001.55001.62001.6200114,000
Feb 13, 20241.60001.67001.60001.65001.6500247,300
Feb 12, 20241.56001.75001.56001.67001.67006,200
Feb 09, 20241.68001.73001.60001.65001.650017,400
Feb 08, 20241.63001.70001.45001.61501.615026,400
Feb 07, 20241.39001.66001.39001.55901.559012,700
Feb 06, 20241.23001.41001.23001.35501.355017,400
Feb 05, 20241.18001.35001.18001.22601.22604,300
Feb 02, 20241.22001.28001.22001.28001.28008,200
Feb 01, 20241.18001.30001.18001.28001.28007,400
Jan 31, 20241.16001.27201.16001.24001.240013,600
Jan 30, 20241.17801.25001.10001.22001.220018,100
Jan 29, 20241.11201.21001.04001.05001.050011,000
Jan 26, 20241.07101.19001.07101.10001.100012,600
Jan 25, 20241.16501.22501.13001.13001.13005,500
Jan 24, 20241.09001.25001.09001.23001.230014,500
Jan 23, 20241.09001.15001.09001.15001.15001,000
Jan 22, 20241.11001.18001.08901.10001.10008,900
Jan 19, 20241.17001.17001.08001.10001.10008,000
Jan 18, 20241.25501.25501.12501.23001.23006,700
Jan 17, 20241.19001.20001.12001.13001.130014,500
Jan 16, 20241.22001.25001.20001.20001.20004,300
Jan 12, 20241.22001.29001.19001.19001.190035,000
Jan 11, 20241.28001.28001.24001.24001.24002,500
Jan 10, 20241.25501.25501.20001.23001.23004,900
Jan 09, 20241.28001.31001.22001.22001.220011,700
Jan 08, 20241.27001.28001.27001.28001.28001,800
Jan 05, 20241.29001.32001.23001.23001.230011,800
Jan 04, 20241.26001.35001.24001.26001.260012,200
Jan 03, 20241.16001.24001.16001.22001.220010,200
Jan 02, 20241.30001.30001.11001.26001.260029,500
Dec 29, 20231.35001.42501.30001.30001.300018,200
Dec 28, 20231.37001.57001.35001.37001.370023,100
Dec 27, 20231.47501.50001.35001.45001.45004,900
Dec 26, 20231.60001.60001.32001.38001.38007,800
Dec 22, 20231.35001.35001.27001.31001.31006,900
Dec 21, 20231.40001.40001.27001.32001.32006,900
Dec 20, 20231.44001.52001.27001.27001.270010,600
Dec 19, 20231.52001.60001.44001.44001.44005,100
Dec 18, 20231.56001.67001.43001.44001.440011,400
Dec 15, 20231.34001.84001.26001.62001.620058,500
Dec 14, 20231.36001.36001.26201.34001.340016,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...