5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
+71.66%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-65.71%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
-84.08%
Cheetah Net Supply Chain Service Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.21 | $3.21 (0%) | $3.21 | $3.21 | 2,017 | |
| 12/31/2024 | $3.34 | $3.06 (-8.38%) | $3.34 | $2.99 | 84,573 | $5.23 M |
| 12/30/2024 | $3.37 | $3.33 (-1.19%) | $3.37 | $3.13 | 82,102 | $5.69 M |
| 12/27/2024 | $3.44 | $3.31 (-3.78%) | $3.44 | $3.01 | 138,790 | $5.66 M |
| 12/26/2024 | $2.92 | $3.16 (8.22%) | $3.21 | $2.92 | 101,600 | $5.40 M |
| 12/24/2024 | $3.21 | $2.97 (-7.48%) | $3.23 | $2.95 | 84,918 | $5.08 M |
| 12/23/2024 | $3.32 | $3.21 (-3.31%) | $3.33 | $3.14 | 72,700 | $5.49 M |
| 12/20/2024 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.05 | 125,601 | $5.47 M |
| 12/19/2024 | $3.73 | $3.43 (-8.04%) | $3.83 | $3.25 | 261,435 | $5.86 M |
| 12/18/2024 | $2.97 | $3.45 (16.16%) | $4.56 | $2.85 | 1.57 M | $5.90 M |
| 12/17/2024 | $3.61 | $3.01 (-16.62%) | $3.61 | $2.83 | 167,848 | $5.15 M |
| 12/16/2024 | $3.20 | $3.44 (7.5%) | $3.62 | $3.10 | 202,346 | $5.88 M |
| 12/13/2024 | $3.75 | $3.38 (-9.87%) | $3.75 | $3.28 | 177,006 | $5.78 M |
| 12/12/2024 | $3.81 | $3.54 (-7.09%) | $3.90 | $3.45 | 222,600 | $6.05 M |
| 12/11/2024 | $4.04 | $4.04 (0%) | $4.59 | $3.80 | 617,530 | $6.91 M |
| 12/10/2024 | $3.73 | $3.99 (6.97%) | $4.23 | $3.33 | 672,449 | $6.82 M |
| 12/09/2024 | $2.80 | $3.45 (23.21%) | $3.72 | $2.80 | 778,610 | $5.90 M |
| 12/06/2024 | $3.00 | $3.00 (0%) | $3.25 | $2.80 | 679,319 | $5.13 M |
| 12/05/2024 | $3.51 | $3.10 (-11.68%) | $3.51 | $3.00 | 724,017 | $5.30 M |
| 12/04/2024 | $4.16 | $3.56 (-14.42%) | $4.16 | $3.49 | 2.03 M | $6.09 M |
| 12/03/2024 | $7.82 | $4.89 (-37.47%) | $8.50 | $4.60 | 113.27 M | $8.36 M |
| 12/02/2024 | $1.90 | $1.87 (-1.58%) | $1.99 | $1.86 | 53,400 | $3.20 M |
| 11/29/2024 | $1.91 | $1.94 (1.57%) | $1.97 | $1.90 | 27,800 | $3.32 M |
| 11/27/2024 | $1.88 | $1.93 (2.66%) | $1.94 | $1.86 | 55,048 | $3.30 M |
| 11/26/2024 | $1.88 | $1.88 (0%) | $1.99 | $1.85 | 72,863 | $3.21 M |
| 11/25/2024 | $1.86 | $1.91 (2.69%) | $1.98 | $1.80 | 55,471 | $3.27 M |
| 11/22/2024 | $1.86 | $1.86 (0%) | $2.02 | $1.83 | 109,515 | $3.18 M |
| 11/21/2024 | $1.74 | $1.93 (10.92%) | $2.00 | $1.70 | 138,714 | $3.30 M |
| 11/20/2024 | $1.92 | $1.77 (-7.81%) | $1.97 | $1.70 | 99,700 | $3.03 M |
| 11/19/2024 | $1.98 | $1.94 (-2.02%) | $2.04 | $1.88 | 70,454 | $3.32 M |
| 11/18/2024 | $2.03 | $1.98 (-2.46%) | $2.09 | $1.92 | 63,536 | $3.39 M |
| 11/15/2024 | $2.00 | $2.04 (2%) | $2.40 | $1.91 | 155,300 | $3.49 M |
| 11/14/2024 | $2.14 | $2.06 (-3.74%) | $2.14 | $1.90 | 100,500 | $3.52 M |
| 11/13/2024 | $2.37 | $2.16 (-8.86%) | $2.40 | $2.11 | 105,710 | $3.69 M |
| 11/12/2024 | $2.43 | $2.41 (-0.82%) | $2.53 | $2.32 | 79,200 | $4.12 M |
| 11/11/2024 | $2.50 | $2.56 (2.4%) | $2.63 | $2.43 | 90,800 | $4.38 M |
| 11/08/2024 | $2.56 | $2.49 (-2.73%) | $2.62 | $2.41 | 111,500 | $55.72 M |
| 11/07/2024 | $2.40 | $2.59 (7.92%) | $2.83 | $2.38 | 215,633 | $57.95 M |
| 11/06/2024 | $2.47 | $2.43 (-1.62%) | $2.54 | $2.31 | 172,600 | $54.37 M |
| 11/05/2024 | $2.52 | $2.58 (2.38%) | $2.66 | $2.35 | 142,500 | $57.73 M |
| 11/04/2024 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.40 | 69,548 | $56.61 M |
| 11/01/2024 | $2.76 | $2.58 (-6.52%) | $2.79 | $2.58 | 101,400 | $57.73 M |
| 10/31/2024 | $2.99 | $2.84 (-5.02%) | $3.01 | $2.61 | 186,300 | $63.55 M |
| 10/30/2024 | $3.00 | $2.82 (-6%) | $3.02 | $2.75 | 87,531 | $63.10 M |
| 10/29/2024 | $3.41 | $3.03 (-11.14%) | $3.56 | $2.89 | 270,900 | $67.80 M |
| 10/28/2024 | $2.80 | $3.68 (31.43%) | $3.80 | $2.80 | 565,212 | $82.34 M |
| 10/25/2024 | $3.00 | $2.89 (-3.67%) | $3.00 | $2.63 | 380,000 | $64.67 M |
| 10/24/2024 | $2.76 | $3.09 (11.96%) | $3.61 | $2.61 | 692,300 | $69.14 M |
| 10/23/2024 | $3.41 | $3.03 (-11.14%) | $3.41 | $2.97 | 288,182 | $67.80 M |
| 10/22/2024 | $3.92 | $3.50 (-10.71%) | $3.92 | $3.40 | 152,288 | $78.32 M |
| 10/21/2024 | $3.78 | $3.88 (2.65%) | $4.03 | $3.36 | 165,419 | $86.82 M |
| 10/18/2024 | $4.32 | $4.00 (-7.41%) | $4.47 | $3.85 | 194,094 | $5.59 M |
| 10/17/2024 | $3.84 | $4.14 (7.81%) | $4.55 | $3.56 | 323,131 | $5.80 M |
| 10/16/2024 | $3.54 | $3.99 (12.71%) | $4.00 | $3.44 | 186,375 | $5.58 M |
| 10/15/2024 | $3.46 | $3.44 (-0.58%) | $3.47 | $3.36 | 248,457 | $4.81 M |
| 10/14/2024 | $3.52 | $3.46 (-1.7%) | $3.52 | $3.33 | 31,752 | $4.84 M |
| 10/11/2024 | $3.36 | $3.52 (4.76%) | $3.52 | $3.31 | 31,820 | $4.92 M |
| 10/10/2024 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.28 | 28,588 | $4.70 M |
| 10/09/2024 | $3.43 | $3.32 (-3.21%) | $3.44 | $3.31 | 53,889 | $4.64 M |
| 10/08/2024 | $3.52 | $3.48 (-1.14%) | $3.56 | $3.39 | 60,619 | $4.87 M |
| 10/07/2024 | $3.68 | $3.68 (0%) | $3.89 | $3.52 | 117,781 | $5.15 M |
| 10/04/2024 | $3.74 | $4.54 (21.39%) | $4.80 | $3.46 | 467,809 | $6.35 M |
| 10/03/2024 | $3.62 | $3.66 (1.1%) | $3.92 | $3.44 | 312,363 | $5.12 M |
| 10/02/2024 | $3.12 | $3.27 (4.81%) | $3.33 | $3.12 | 94,956 | $4.57 M |