Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)
2.1600
-0.2100 (-8.86%)
Cheetah Net Supply Chain Service Inc. is a company that specializes in providing comprehensive logistics and supply chain solutions for businesses
With a focus on optimizing the flow of goods and services, Cheetah Net leverages advanced technology and innovative processes to streamline operations, enhance efficiency, and reduce costs for its clients. The company offers a range of services, including inventory management, transportation, and distribution, aimed at helping businesses navigate the complexities of modern supply chains. By prioritizing customer satisfaction and operational excellence, Cheetah Net plays a vital role in connecting suppliers and consumers in a rapidly evolving market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.47 | 2.47 | 2.15 | 2.16 | 76,550 | 2.16 |
| 1/30/2025 | 2.35 | 2.49 | 2.28 | 2.37 | 39,898 | 2.37 |
| 1/29/2025 | 2.54 | 2.54 | 2.30 | 2.34 | 56,661 | 2.34 |
| 1/28/2025 | 2.27 | 2.51 | 2.16 | 2.48 | 101,395 | 2.48 |
| 1/27/2025 | 2.43 | 2.43 | 2.28 | 2.29 | 32,723 | 2.29 |
| 1/24/2025 | 2.33 | 2.41 | 2.29 | 2.34 | 24,960 | 2.34 |
| 1/23/2025 | 2.45 | 2.46 | 2.40 | 2.41 | 27,350 | 2.41 |
| 1/22/2025 | 2.50 | 2.60 | 2.39 | 2.45 | 23,219 | 2.45 |
| 1/21/2025 | 2.37 | 2.64 | 2.37 | 2.48 | 93,041 | 2.48 |
| 1/17/2025 | 2.44 | 2.51 | 2.42 | 2.43 | 25,192 | 2.43 |
| 1/16/2025 | 2.37 | 2.50 | 2.37 | 2.44 | 27,847 | 2.44 |
| 1/15/2025 | 2.38 | 2.52 | 2.33 | 2.43 | 39,868 | 2.43 |
| 1/14/2025 | 2.53 | 2.75 | 2.46 | 2.51 | 51,598 | 2.51 |
| 1/13/2025 | 2.56 | 2.74 | 2.45 | 2.70 | 44,510 | 2.70 |
| 1/10/2025 | 2.80 | 2.88 | 2.65 | 2.72 | 68,871 | 2.72 |
| 1/08/2025 | 2.97 | 3.04 | 2.83 | 2.88 | 78,228 | 2.88 |
| 1/07/2025 | 3.12 | 3.19 | 2.95 | 3.06 | 126,974 | 3.06 |
| 1/06/2025 | 2.98 | 3.18 | 2.98 | 3.10 | 211,147 | 3.10 |
| 1/03/2025 | 3.08 | 3.15 | 3.04 | 3.09 | 74,591 | 3.09 |
| 1/02/2025 | 3.21 | 3.21 | 2.99 | 3.03 | 95,396 | 3.03 |
| 12/31/2024 | 3.33 | 0.00 | 3.33 | 3.06 | 0 | 3.06 |
| 12/30/2024 | 3.37 | 3.37 | 3.13 | 3.33 | 81,625 | 3.33 |
| 12/27/2024 | 3.44 | 3.44 | 3.01 | 3.31 | 138,790 | 3.31 |
| 12/26/2024 | 2.92 | 3.21 | 2.92 | 3.16 | 100,492 | 3.16 |
| 12/24/2024 | 3.21 | 3.23 | 2.95 | 2.97 | 84,918 | 2.97 |
| 12/23/2024 | 3.32 | 3.33 | 3.14 | 3.21 | 69,365 | 3.21 |
| 12/20/2024 | 3.29 | 3.29 | 3.05 | 3.20 | 125,601 | 3.20 |
| 12/19/2024 | 3.73 | 3.83 | 3.25 | 3.44 | 243,101 | 3.44 |
| 12/18/2024 | 2.97 | 4.56 | 2.85 | 3.45 | 1,568,986 | 3.45 |
| 12/17/2024 | 3.61 | 3.61 | 2.83 | 3.01 | 165,301 | 3.01 |
| 12/16/2024 | 3.20 | 3.62 | 3.10 | 3.44 | 200,646 | 3.44 |
| 12/13/2024 | 3.75 | 3.75 | 3.27 | 3.38 | 177,006 | 3.38 |
| 12/12/2024 | 3.81 | 3.90 | 3.45 | 3.54 | 221,195 | 3.54 |
| 12/11/2024 | 4.04 | 4.58 | 3.80 | 4.04 | 615,360 | 4.04 |
| 12/10/2024 | 3.73 | 4.23 | 3.33 | 3.99 | 653,259 | 3.99 |
| 12/09/2024 | 2.80 | 3.72 | 2.80 | 3.45 | 776,251 | 3.45 |
| 12/06/2024 | 3.00 | 3.25 | 2.80 | 3.00 | 679,319 | 3.00 |
| 12/05/2024 | 3.51 | 3.51 | 3.00 | 3.10 | 716,556 | 3.10 |
| 12/04/2024 | 4.16 | 4.16 | 3.49 | 3.56 | 2,017,649 | 3.56 |
| 12/03/2024 | 7.82 | 8.50 | 4.60 | 4.89 | 113,138,385 | 4.89 |
| 12/02/2024 | 1.90 | 1.99 | 1.86 | 1.87 | 49,702 | 1.87 |
| 11/29/2024 | 1.91 | 1.97 | 1.90 | 1.94 | 27,750 | 1.94 |
| 11/27/2024 | 1.88 | 1.94 | 1.86 | 1.93 | 55,048 | 1.93 |
| 11/26/2024 | 1.88 | 1.99 | 1.85 | 1.88 | 72,587 | 1.88 |
| 11/25/2024 | 1.86 | 1.98 | 1.80 | 1.91 | 55,347 | 1.91 |
| 11/22/2024 | 1.86 | 2.02 | 1.83 | 1.86 | 109,515 | 1.86 |
| 11/21/2024 | 1.74 | 2.00 | 1.70 | 1.93 | 138,527 | 1.93 |
| 11/20/2024 | 1.92 | 1.97 | 1.70 | 1.77 | 98,882 | 1.77 |
| 11/19/2024 | 1.98 | 2.04 | 1.88 | 1.94 | 70,379 | 1.94 |
| 11/18/2024 | 2.03 | 2.09 | 1.92 | 1.98 | 63,511 | 1.98 |
| 11/15/2024 | 2.00 | 2.40 | 1.91 | 2.04 | 155,299 | 2.04 |
| 11/14/2024 | 2.14 | 2.14 | 1.90 | 2.06 | 95,250 | 2.06 |
| 11/13/2024 | 2.37 | 2.40 | 2.11 | 2.16 | 104,291 | 2.16 |
| 11/12/2024 | 2.43 | 2.52 | 2.32 | 2.41 | 78,011 | 2.41 |
| 11/11/2024 | 2.50 | 2.63 | 2.43 | 2.56 | 90,388 | 2.56 |
| 11/08/2024 | 2.56 | 2.62 | 2.41 | 2.49 | 111,500 | 2.49 |
| 11/07/2024 | 2.40 | 2.83 | 2.38 | 2.59 | 214,306 | 2.59 |
| 11/06/2024 | 2.47 | 2.54 | 2.31 | 2.43 | 171,976 | 2.43 |
| 11/05/2024 | 2.52 | 2.66 | 2.35 | 2.58 | 138,667 | 2.58 |
| 11/04/2024 | 2.61 | 2.61 | 2.40 | 2.53 | 69,075 | 2.53 |
| 11/01/2024 | 2.76 | 2.79 | 2.58 | 2.58 | 101,391 | 2.58 |