-
5 DAY PERFORMANCE
-3.67% -
1 MONTH PERFORMANCE
-12.17% -
3 MONTH PERFORMANCE
-49.51% -
6 MONTH PERFORMANCE
-89.34% -
YEAR-TO-DATE PERFORMANCE
-83.85% -
1 YEAR PERFORMANCE
-89.50%
Cheetah Net Supply Chain Service Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.21 | $0.22 (0.94%) | $0.22 | $0.21 | 486,202 | $4.81 M |
| 09/26/2024 | $0.21 | $0.21 (-1.72%) | $0.22 | $0.20 | 551,335 | $4.62 M |
| 09/25/2024 | $0.22 | $0.20 (-8.45%) | $0.22 | $0.20 | 815,517 | $4.51 M |
| 09/24/2024 | $0.21 | $0.22 (2.35%) | $0.22 | $0.21 | 474,100 | $4.88 M |
| 09/23/2024 | $0.21 | $0.22 (2.94%) | $0.23 | $0.21 | 752,233 | $4.86 M |
| 09/20/2024 | $0.22 | $0.21 (-5%) | $0.23 | $0.20 | 2.17 M | $4.67 M |
| 09/19/2024 | $0.25 | $0.23 (-10.71%) | $0.26 | $0.20 | 1.87 M | $5.03 M |
| 09/18/2024 | $0.27 | $0.24 (-9.51%) | $0.28 | $0.23 | 1.07 M | $5.37 M |
| 09/17/2024 | $0.27 | $0.26 (-1.13%) | $0.28 | $0.26 | 1.27 M | $5.88 M |
| 09/16/2024 | $0.26 | $0.28 (7.14%) | $0.29 | $0.26 | 613,143 | $6.28 M |
| 09/13/2024 | $0.26 | $0.28 (4.4%) | $0.29 | $0.26 | 1.17 M | $6.15 M |
| 09/12/2024 | $0.27 | $0.28 (2.21%) | $0.29 | $0.26 | 1.23 M | $6.22 M |
| 09/11/2024 | $0.25 | $0.28 (14.64%) | $0.30 | $0.23 | 9.15 M | $6.29 M |
| 09/10/2024 | $0.23 | $0.23 (0.95%) | $0.24 | $0.23 | 653,539 | $5.22 M |
| 09/09/2024 | $0.23 | $0.24 (5.33%) | $0.25 | $0.22 | 740,400 | $5.30 M |
| 09/06/2024 | $0.24 | $0.23 (-4.71%) | $0.24 | $0.23 | 824,433 | $5.07 M |
| 09/05/2024 | $0.24 | $0.24 (-1.95%) | $0.25 | $0.23 | 733,105 | $5.28 M |
| 09/04/2024 | $0.22 | $0.24 (9.07%) | $0.26 | $0.21 | 2.20 M | $5.38 M |
| 09/03/2024 | $0.23 | $0.22 (-2.83%) | $0.23 | $0.21 | 1.17 M | $4.92 M |
| 08/30/2024 | $0.25 | $0.24 (-3.76%) | $0.25 | $0.23 | 748,404 | $5.28 M |
| 08/29/2024 | $0.22 | $0.24 (8.19%) | $0.24 | $0.22 | 1.08 M | $5.35 M |
| 08/28/2024 | $0.30 | $0.24 (-21%) | $0.30 | $0.22 | 2.95 M | $5.30 M |
| 08/27/2024 | $0.30 | $0.29 (-2.17%) | $0.31 | $0.26 | 2.92 M | $6.56 M |
| 08/26/2024 | $0.28 | $0.33 (17.5%) | $0.34 | $0.27 | 10.30 M | $7.36 M |
| 08/23/2024 | $0.28 | $0.26 (-5.57%) | $0.33 | $0.23 | 41.85 M | $5.88 M |
| 08/22/2024 | $0.23 | $0.23 (2.17%) | $0.24 | $0.23 | 3.62 M | $5.17 M |
| 08/21/2024 | $0.22 | $0.23 (1.21%) | $0.23 | $0.21 | 727,700 | $5.05 M |
| 08/20/2024 | $0.23 | $0.22 (-2.05%) | $0.24 | $0.22 | 1.18 M | $5.02 M |
| 08/19/2024 | $0.23 | $0.23 (-1.18%) | $0.23 | $0.22 | 931,518 | $5.06 M |
| 08/16/2024 | $0.21 | $0.22 (4.49%) | $0.22 | $0.21 | 561,633 | $5.00 M |
| 08/15/2024 | $0.21 | $0.21 (0.51%) | $0.22 | $0.21 | 678,300 | $4.81 M |
| 08/14/2024 | $0.23 | $0.21 (-7.54%) | $0.23 | $0.21 | 1.33 M | $4.72 M |
| 08/13/2024 | $0.23 | $0.24 (5.73%) | $0.24 | $0.22 | 1.30 M | $5.37 M |
| 08/12/2024 | $0.22 | $0.23 (5.41%) | $0.23 | $0.22 | 982,020 | $5.19 M |
| 08/09/2024 | $0.22 | $0.22 (1.64%) | $0.24 | $0.22 | 837,526 | $4.19 M |
| 08/08/2024 | $0.22 | $0.22 (0.74%) | $0.22 | $0.21 | 610,334 | $4.10 M |
| 08/07/2024 | $0.22 | $0.22 (-0.91%) | $0.23 | $0.21 | 1.14 M | $4.10 M |
| 08/06/2024 | $0.24 | $0.23 (-5.01%) | $0.24 | $0.22 | 1.02 M | $4.26 M |
| 08/05/2024 | $0.21 | $0.23 (12.71%) | $0.25 | $0.20 | 2.35 M | $4.37 M |
| 08/02/2024 | $0.26 | $0.25 (-2.91%) | $0.26 | $0.24 | 2.19 M | $4.69 M |
| 08/01/2024 | $0.27 | $0.26 (-3.74%) | $0.30 | $0.26 | 6.15 M | $4.78 M |
| 07/31/2024 | $0.26 | $0.27 (4.07%) | $0.28 | $0.25 | 7.60 M | $5.13 M |
| 07/30/2024 | $0.27 | $0.26 (-2.89%) | $0.28 | $0.25 | 1.54 M | $4.91 M |
| 07/29/2024 | $0.30 | $0.28 (-9.46%) | $0.30 | $0.27 | 2.18 M | $5.16 M |
| 07/26/2024 | $0.32 | $0.30 (-6.59%) | $0.32 | $0.28 | 2.61 M | $5.60 M |
| 07/25/2024 | $0.46 | $0.32 (-30.92%) | $0.47 | $0.27 | 12.80 M | $5.94 M |
| 07/24/2024 | $0.47 | $0.48 (1.8%) | $0.49 | $0.44 | 2.49 M | $9.03 M |
| 07/23/2024 | $0.43 | $0.47 (9.42%) | $0.50 | $0.41 | 5.59 M | $8.82 M |
| 07/22/2024 | $0.43 | $0.43 (-0.84%) | $0.43 | $0.41 | 1.12 M | $7.99 M |
| 07/19/2024 | $0.44 | $0.44 (-0.11%) | $0.44 | $0.41 | 1.03 M | $8.15 M |
| 07/18/2024 | $0.46 | $0.43 (-7.09%) | $0.46 | $0.42 | 1.10 M | $8.01 M |
| 07/17/2024 | $0.48 | $0.47 (-1.63%) | $0.49 | $0.47 | 640,809 | $8.85 M |
| 07/16/2024 | $0.48 | $0.49 (2.68%) | $0.51 | $0.48 | 1.39 M | $9.26 M |
| 07/15/2024 | $0.54 | $0.49 (-9.81%) | $0.54 | $0.47 | 1.52 M | $9.13 M |
| 07/12/2024 | $0.50 | $0.47 (-5.28%) | $0.54 | $0.46 | 1.93 M | $8.81 M |
| 07/11/2024 | $0.44 | $0.50 (13.54%) | $0.60 | $0.44 | 13.97 M | $9.32 M |
| 07/10/2024 | $0.45 | $0.44 (-1.59%) | $0.46 | $0.42 | 1.92 M | $8.25 M |
| 07/09/2024 | $0.43 | $0.46 (5.78%) | $0.47 | $0.42 | 1.38 M | $8.60 M |
| 07/08/2024 | $0.46 | $0.43 (-6.87%) | $0.46 | $0.42 | 1.48 M | $7.98 M |
| 07/05/2024 | $0.47 | $0.46 (-2.47%) | $0.48 | $0.45 | 1.02 M | $8.57 M |
| 07/03/2024 | $0.55 | $0.49 (-11.65%) | $0.57 | $0.47 | 2.78 M | $9.11 M |
| 07/02/2024 | $0.47 | $0.59 (24.52%) | $0.61 | $0.46 | 9.23 M | $10.96 M |
| 07/01/2024 | $0.41 | $0.45 (10.73%) | $0.48 | $0.41 | 3.41 M | $8.51 M |