MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTNT — Cheetah Net Supply Chain Service Inc. Class A Common Stock
NasdaqCheetah Net Supply Chain Service Inc. Class A Common Stock
$2.62
+0.17(+6.94%)
- O
- 2.48
- H
- 3.55
- L
- 2.44
- V
- 4.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.62
Period Return-99.04%
Period High$462.00
Period Low$0.04
Avg Daily Volume7.19M
Total Trading Days365
CTNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.48 | $3.55 | $2.44 | $2.62 | +$0.17 | +6.94% | 4,962,167 | $3.03 | $2.44 $3.55 |
| Oct 1, 2026 | $2.64 | $2.69 | $2.31 | $2.45 | $-0.26 | -9.59% | 331,481 | $2.51 | $2.31 $2.69 |
| Sep 30, 2026 | $2.76 | $2.93 | $2.70 | $2.71 | $-0.16 | -5.57% | 380,004 | $2.78 | $2.70 $2.93 |
| Sep 29, 2026 | $2.94 | $3.04 | $2.65 | $2.87 | $-0.73 | -20.28% | 831,325 | $2.91 | $2.65 $3.04 |
| Sep 28, 2026 | $4.17 | $4.41 | $3.50 | $3.60 | $-1.13 | -23.81% | 1,240,226 | $4.08 | $3.50 $4.41 |
| Sep 25, 2026 | $5.09 | $5.40 | $4.50 | $4.73 | $-0.09 | -1.87% | 3,453,527 | $6.02 | $4.50 $5.40 |
| Sep 24, 2026 | $4.65 | $5.03 | $4.50 | $4.82 | $-0.95 | -16.41% | 702,027 | $4.80 | $4.50 $5.03 |
| Sep 23, 2026 | $5.03 | $5.99 | $4.94 | $5.76 | $-0.87 | -13.12% | 1,287,571 | $5.57 | $4.94 $5.99 |
| Sep 22, 2026 | $6.51 | $6.75 | $6.15 | $6.63 | $-0.21 | -3.07% | 1,085,154 | $6.58 | $6.15 $6.75 |
| Sep 21, 2026 | $7.49 | $7.49 | $6.44 | $6.84 | +$6.79 | +14391.53% | 1,328,805 | $7.08 | $6.44 $7.49 |
| Sep 18, 2026 | $0.05 | $0.06 | $0.04 | $0.05 | +$0.00 | +4.89% | 639,503,127 | $0.06 | $0.04 $0.06 |
| Sep 17, 2026 | $0.08 | $0.09 | $0.04 | $0.05 | +$0.00 | +7.91% | 1,272,309,368 | $0.08 | $0.04 $0.09 |
| Sep 16, 2026 | $0.05 | $0.06 | $0.04 | $0.04 | $-0.02 | -32.52% | 239,718,630 | $0.05 | $0.04 $0.06 |
| Sep 15, 2026 | $0.08 | $0.10 | $0.05 | $0.06 | $-0.09 | -59.18% | 214,553,331 | $0.08 | $0.05 $0.10 |
| Sep 14, 2026 | $1.02 | $1.02 | $0.15 | $0.15 | $-1.01 | -86.95% | 88,327,857 | $0.22 | $0.15 $1.02 |
| Sep 11, 2026 | $1.13 | $1.31 | $1.01 | $1.16 | +$0.02 | +1.75% | 1,929,048 | $1.16 | $1.01 $1.31 |
| Sep 10, 2026 | $1.09 | $1.19 | $1.03 | $1.14 | +$0.03 | +2.70% | 1,316,688 | $1.08 | $1.03 $1.19 |
| Sep 9, 2026 | $1.24 | $1.36 | $1.11 | $1.11 | $-0.14 | -11.20% | 7,644,949 | $1.19 | $1.11 $1.36 |
| Sep 8, 2026 | $1.28 | $1.40 | $1.24 | $1.25 | +$0.00 | +0.00% | 2,657,284 | $1.31 | $1.24 $1.40 |
| Sep 4, 2026 | $1.23 | $1.27 | $1.23 | $1.25 | +$0.01 | +0.81% | 46,779 | $1.25 | $1.23 $1.27 |
| Sep 3, 2026 | $1.28 | $1.28 | $1.22 | $1.24 | $-0.03 | -2.36% | 50,911 | $1.25 | $1.22 $1.28 |
| Sep 2, 2026 | $1.29 | $1.31 | $1.26 | $1.27 | +$0.00 | +0.00% | 63,242 | $1.28 | $1.26 $1.31 |
| Sep 1, 2026 | $1.45 | $1.45 | $1.24 | $1.27 | $-0.19 | -13.01% | 233,746 | $1.32 | $1.24 $1.45 |
| Aug 31, 2026 | $1.49 | $1.50 | $1.46 | $1.46 | $-0.03 | -2.01% | 37,516 | $1.48 | $1.46 $1.50 |
| Aug 28, 2026 | $1.50 | $1.51 | $1.48 | $1.49 | +$0.00 | +0.00% | 38,123 | $1.50 | $1.48 $1.51 |
| Aug 27, 2026 | $1.52 | $1.52 | $1.47 | $1.49 | $-0.02 | -1.32% | 80,613 | $1.50 | $1.47 $1.52 |
| Aug 26, 2026 | $1.52 | $1.53 | $1.49 | $1.51 | $-0.03 | -1.95% | 65,665 | $1.51 | $1.49 $1.53 |
| Aug 25, 2026 | $1.55 | $1.55 | $1.51 | $1.54 | $-0.03 | -1.91% | 53,814 | $1.52 | $1.51 $1.55 |
| Aug 24, 2026 | $1.58 | $1.58 | $1.54 | $1.57 | $-0.02 | -1.26% | 67,796 | $1.54 | $1.54 $1.58 |
| Aug 21, 2026 | $1.57 | $1.60 | $1.56 | $1.59 | +$0.03 | +1.92% | 82,557 | $1.58 | $1.56 $1.60 |