-
5 DAY PERFORMANCE
-13.25% -
1 MONTH PERFORMANCE
-37.57% -
3 MONTH PERFORMANCE
-35.91% -
6 MONTH PERFORMANCE
-97.89% -
YEAR-TO-DATE PERFORMANCE
-89.62% -
1 YEAR PERFORMANCE
-90.15%
Cheetah Net Supply Chain Service Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/13/2024 | $2.37 | $2.16 (-8.86%) | $2.40 | $2.11 | 105,710 | $48.33 M |
11/12/2024 | $2.43 | $2.41 (-0.82%) | $2.53 | $2.32 | 79,200 | $53.93 M |
11/11/2024 | $2.50 | $2.56 (2.4%) | $2.63 | $2.43 | 90,800 | $57.28 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 |
10/01/2024 | $3.36 | $3.20 (-4.76%) | $3.36 | $3.13 | 39,944 | $4.48 M |
09/30/2024 | $3.04 | $3.39 (11.51%) | $3.44 | $3.04 | 52,743 | $4.74 M |
09/27/2024 | $3.41 | $3.44 (0.88%) | $3.50 | $3.39 | 30,650 | $4.81 M |
09/26/2024 | $3.36 | $3.30 (-1.79%) | $3.44 | $3.23 | 34,458 | $4.62 M |
09/25/2024 | $3.52 | $3.22 (-8.52%) | $3.54 | $3.14 | 50,969 | $4.51 M |
09/24/2024 | $3.41 | $3.49 (2.35%) | $3.49 | $3.30 | 29,631 | $4.88 M |
09/23/2024 | $3.37 | $3.47 (2.97%) | $3.60 | $3.36 | 47,014 | $4.86 M |
09/20/2024 | $3.52 | $3.34 (-5.11%) | $3.63 | $3.20 | 135,638 | $4.67 M |
09/19/2024 | $4.03 | $3.60 (-10.67%) | $4.16 | $3.26 | 117,069 | $5.03 M |
09/18/2024 | $4.24 | $3.84 (-9.43%) | $4.46 | $3.71 | 67,150 | $5.37 M |
09/17/2024 | $4.26 | $4.21 (-1.17%) | $4.50 | $4.11 | 79,281 | $5.88 M |
09/16/2024 | $4.19 | $4.49 (7.16%) | $4.61 | $4.19 | 38,321 | $6.28 M |
09/13/2024 | $4.21 | $4.40 (4.51%) | $4.70 | $4.21 | 72,902 | $6.15 M |
09/12/2024 | $4.35 | $4.45 (2.3%) | $4.61 | $4.18 | 77,101 | $6.22 M |
09/11/2024 | $3.92 | $4.50 (14.8%) | $4.72 | $3.74 | 571,627 | $6.29 M |
09/10/2024 | $3.70 | $3.73 (0.81%) | $3.80 | $3.60 | 40,846 | $5.22 M |
09/09/2024 | $3.60 | $3.79 (5.28%) | $4.01 | $3.54 | 46,275 | $5.30 M |
09/06/2024 | $3.80 | $3.62 (-4.74%) | $3.84 | $3.61 | 51,527 | $5.07 M |
09/05/2024 | $3.85 | $3.77 (-2.08%) | $4.00 | $3.68 | 45,819 | $5.28 M |
09/04/2024 | $3.53 | $3.85 (9.07%) | $4.08 | $3.38 | 137,656 | $5.38 M |
09/03/2024 | $3.62 | $3.52 (-2.76%) | $3.64 | $3.36 | 72,813 | $4.92 M |
08/30/2024 | $3.92 | $3.77 (-3.83%) | $4.00 | $3.68 | 46,775 | $5.28 M |
08/29/2024 | $3.54 | $3.83 (8.19%) | $3.85 | $3.54 | 67,419 | $5.35 M |
08/28/2024 | $4.80 | $3.79 (-21.04%) | $4.80 | $3.58 | 184,258 | $5.30 M |
08/27/2024 | $4.79 | $4.69 (-2.09%) | $4.88 | $4.16 | 182,463 | $6.56 M |
08/26/2024 | $4.48 | $5.26 (17.41%) | $5.36 | $4.34 | 643,840 | $7.36 M |
08/23/2024 | $4.46 | $4.21 (-5.61%) | $5.31 | $3.73 | 2.62 M | $5.88 M |
08/22/2024 | $3.62 | $3.69 (1.93%) | $3.82 | $3.61 | 226,419 | $5.17 M |
08/21/2024 | $3.57 | $3.61 (1.12%) | $3.69 | $3.36 | 45,481 | $5.05 M |
08/20/2024 | $3.66 | $3.59 (-1.91%) | $3.76 | $3.51 | 73,944 | $5.02 M |
08/19/2024 | $3.66 | $3.62 (-1.09%) | $3.66 | $3.44 | 58,219 | $5.06 M |
08/16/2024 | $3.42 | $3.57 (4.39%) | $3.57 | $3.33 | 35,102 | $5.00 M |
08/15/2024 | $3.42 | $3.44 (0.58%) | $3.50 | $3.28 | 42,394 | $4.81 M |
08/14/2024 | $3.65 | $3.37 (-7.67%) | $3.76 | $3.28 | 82,869 | $4.72 M |