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

Historical Prices For Cheetah Net Supply Chain Service Inc. - Class A Common Stock (CTNT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.36	1.49	1.26	1.37	26,902	1.37
4/01/2025	1.35	1.60	1.32	1.36	48,183	1.36
3/31/2025	1.44	1.48	1.25	1.31	31,934	1.31
3/28/2025	1.61	1.61	1.46	1.46	12,031	1.46
3/27/2025	1.56	1.64	1.52	1.57	5,592	1.57
3/26/2025	1.63	1.64	1.56	1.58	7,337	1.58
3/25/2025	1.65	1.93	1.40	1.64	74,454	1.64
3/24/2025	1.68	1.68	1.58	1.61	11,609	1.61
3/21/2025	1.68	1.69	1.60	1.64	17,998	1.64
3/20/2025	1.60	1.67	1.60	1.65	8,515	1.65
3/19/2025	1.62	1.69	1.57	1.65	10,133	1.65
3/18/2025	1.54	1.63	1.54	1.62	3,568	1.62
3/17/2025	1.64	1.64	1.54	1.57	6,642	1.57
3/14/2025	1.67	1.67	1.55	1.55	20,466	1.55
3/13/2025	1.62	1.67	1.60	1.63	10,624	1.63
3/12/2025	1.71	1.71	1.57	1.67	13,889	1.67
3/11/2025	1.58	1.65	1.58	1.64	10,501	1.64
3/10/2025	1.74	1.75	1.60	1.62	16,234	1.62
3/07/2025	1.75	1.75	1.55	1.69	13,787	1.69
3/06/2025	1.71	1.74	1.70	1.72	9,159	1.72
3/05/2025	1.70	1.76	1.69	1.71	17,797	1.71
3/04/2025	1.75	1.88	1.56	1.66	39,455	1.66
3/03/2025	1.91	1.92	1.73	1.74	18,445	1.74
2/28/2025	1.90	1.99	1.85	1.89	23,322	1.89
2/27/2025	1.90	1.94	1.84	1.90	15,987	1.90
2/26/2025	1.90	2.03	1.87	1.94	22,132	1.94
2/25/2025	1.91	2.02	1.87	1.91	34,885	1.91
2/24/2025	2.19	2.37	1.90	1.96	70,945	1.96
2/21/2025	2.04	2.08	1.92	1.97	196,514	1.97
2/20/2025	1.92	2.06	1.92	2.00	22,230	2.00
2/19/2025	1.96	2.03	1.94	1.99	18,345	1.99
2/18/2025	2.05	2.05	1.98	1.98	16,300	1.98
2/14/2025	2.01	2.11	1.97	1.98	17,156	1.98
2/13/2025	1.86	1.95	1.86	1.94	26,851	1.94
2/12/2025	2.00	2.01	1.88	1.90	64,471	1.90
2/11/2025	2.01	2.07	2.01	2.02	9,980	2.02
2/10/2025	2.00	2.08	2.00	2.08	13,546	2.08
2/07/2025	2.07	2.12	2.01	2.06	32,982	2.06
2/06/2025	2.05	2.10	2.05	2.10	9,723	2.10
2/05/2025	2.19	2.19	2.05	2.06	7,436	2.06
2/04/2025	2.20	2.20	2.08	2.08	21,441	2.08
2/03/2025	2.14	2.23	2.06	2.12	28,930	2.12
1/31/2025	2.47	2.47	2.15	2.16	76,615	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