Cheetah Net Supply Chain Service Inc. (CTNT) NASDAQ

1.70

-0.1(-5.56%)

Updated at May 22 04:00PM

Currency In USD

CTNT Historical Return

If you invested $1000 in Cheetah Net Supply Chain Service Inc. (CTNT) since IPO date, it would be worth $15.4 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,172.41, while $1000 invested 6 months ago would be worth $1,214.29. This corresponds to total returns of -98.46%, 17.24%, 21.43%, respectively, with annualized returns of -77.28%, 17.24%, 21.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	1.77	1.7	1.7	1.86	1.7	0
May 21, 2026	1.77	1.8	1.8	1.98	1.7	143,361
May 20, 2026	1.52	1.72	1.72	1.75	1.52	147,511
May 19, 2026	1.76	1.58	1.58	1.77	1.51	144,348
May 18, 2026	1.84	1.74	1.74	1.89	1.73	144,920
May 15, 2026	1.95	1.83	1.83	1.95	1.8	172,166
May 14, 2026	2.02	2.01	2.01	2.1	1.95	294,649
May 13, 2026	2.39	2.27	2.27	2.42	2.25	199,333
May 12, 2026	2.56	2.46	2.46	2.63	2.46	142,221
May 11, 2026	2.71	2.7	2.7	2.79	2.59	308,981
May 08, 2026	2.76	2.92	2.92	3.13	2.61	7.54M
May 07, 2026	2.5	2.47	2.47	2.56	2.41	178,405
May 06, 2026	2.65	2.54	2.54	2.65	2.41	305,939
May 05, 2026	2.76	2.69	2.69	2.84	2.63	266,669
May 04, 2026	2.93	2.86	2.86	2.93	2.74	352,281
May 01, 2026	3.22	2.99	2.99	3.22	2.88	413,526
April 30, 2026	2.91	3.25	3.25	4.12	2.41	2.66M
April 29, 2026	4.15	3.37	3.37	4.21	3.04	665,595
April 28, 2026	0.03	0.02	0.02	0.03	0.02	302.82M
April 27, 2026	0.03	0.03	0.03	0.03	0.03	273.78M
April 24, 2026	0.05	0.04	0.04	0.06	0.04	2.48B
April 23, 2026	0.03	0.03	0.03	0.04	0.03	306.32M
April 22, 2026	0.04	0.04	0.04	0.04	0.03	376.77M
April 21, 2026	0.05	0.04	0.04	0.05	0.04	385.87M
April 20, 2026	0.08	0.05	0.05	0.09	0.05	324.01M
April 17, 2026	0.15	0.1	0.1	0.15	0.07	434.53M
April 16, 2026	0.31	0.16	0.16	0.37	0.14	961.71M
April 15, 2026	1.24	0.17	0.17	1.24	0.14	130.8M
April 14, 2026	1.61	1.68	1.68	1.7	1.28	1.35M
April 13, 2026	1.45	1.59	1.59	1.64	1.43	688,019
April 10, 2026	1.33	1.45	1.45	1.61	1.33	345,129
April 09, 2026	1.34	1.33	1.33	1.38	1.33	11,202
April 08, 2026	1.36	1.32	1.32	1.36	1.31	30,940
April 07, 2026	1.35	1.34	1.34	1.41	1.31	126,621
April 06, 2026	1.39	1.35	1.35	1.39	1.35	3,847
April 02, 2026	1.45	1.43	1.43	1.45	1.43	5,422
April 01, 2026	1.5	1.48	1.48	1.55	1.45	16,318
March 31, 2026	1.36	1.49	1.49	1.49	1.35	18,192
March 30, 2026	1.37	1.37	1.37	1.43	1.36	5,666
March 27, 2026	1.39	1.4	1.4	1.4	1.37	6,248
March 26, 2026	1.39	1.39	1.39	1.39	1.39	3,013
March 25, 2026	1.45	1.41	1.41	1.45	1.36	5,166
March 24, 2026	1.39	1.38	1.38	1.41	1.38	3,634
March 23, 2026	1.42	1.4	1.4	1.46	1.37	33,665
March 20, 2026	1.47	1.53	1.53	1.53	1.44	419,123
March 19, 2026	1.42	1.48	1.48	1.48	1.39	3,766
March 18, 2026	1.46	1.5	1.5	1.51	1.4	70,390
March 17, 2026	1.56	1.43	1.43	1.56	1.43	66,474
March 16, 2026	1.52	1.56	1.56	1.56	1.49	7,437
March 13, 2026	1.6	1.52	1.52	1.62	1.4	10,601
March 12, 2026	1.6	1.57	1.57	1.61	1.51	7,382
March 11, 2026	1.51	1.56	1.56	1.6	1.51	10,480
March 10, 2026	1.53	1.54	1.54	1.63	1.51	15,868
March 09, 2026	1.55	1.54	1.54	1.62	1.5	15,511
March 06, 2026	1.57	1.55	1.55	1.61	1.5	13,300
March 05, 2026	1.72	1.63	1.63	1.72	1.52	20,939
March 04, 2026	1.77	1.73	1.73	1.77	1.7	16,661
March 03, 2026	1.95	1.78	1.78	1.95	1.7	45,447
March 02, 2026	1.67	2.09	2.09	2.12	1.67	470,143
February 27, 2026	1.7	1.7	1.7	1.75	1.62	37,941