Cheetah Net Supply Chain Service Inc. (CTNT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CTNT Historical Return
If you invested $1000 in Cheetah Net Supply Chain Service Inc. (CTNT) since IPO date, it would be worth $2.85 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $8.83, while $1000 invested 1 year ago would be worth $164.92. This corresponds to total returns of -99.71%, -99.12%, -83.51%, respectively, with annualized returns of -84.68%, -79.3%, -83.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CTNT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.13 | 1.16 | 1.16 | 1.3 | 1.01 | 1.87M |
| September 10, 2026 | 1.09 | 1.14 | 1.14 | 1.19 | 1.02 | 1.31M |
| September 09, 2026 | 1.29 | 1.11 | 1.11 | 1.35 | 1.11 | 7.6M |
| September 08, 2026 | 1.26 | 1.25 | 1.25 | 1.4 | 1.24 | 2.64M |
| September 04, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.23 | 45,624 |
| September 03, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.22 | 47,310 |
| September 02, 2026 | 1.29 | 1.27 | 1.27 | 1.31 | 1.26 | 64,361 |
| September 01, 2026 | 1.45 | 1.27 | 1.27 | 1.45 | 1.26 | 231,938 |
| August 31, 2026 | 1.49 | 1.46 | 1.46 | 1.49 | 1.46 | 36,237 |
| August 28, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.48 | 37,031 |
| August 27, 2026 | 1.52 | 1.49 | 1.49 | 1.52 | 1.47 | 75,775 |
| August 26, 2026 | 1.49 | 1.51 | 1.51 | 1.52 | 1.49 | 62,259 |
| August 25, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.51 | 0 |
| August 24, 2026 | 1.58 | 1.57 | 1.57 | 1.58 | 1.54 | 38,609 |
| August 21, 2026 | 1.59 | 1.59 | 1.59 | 1.6 | 1.57 | 72,966 |
| August 20, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.53 | 81,836 |
| August 19, 2026 | 1.58 | 1.57 | 1.57 | 1.58 | 1.53 | 0 |
| August 18, 2026 | 1.57 | 1.58 | 1.58 | 1.64 | 1.55 | 0 |
| August 17, 2026 | 1.61 | 1.6 | 1.6 | 1.67 | 1.59 | 195,430 |
| August 14, 2026 | 1.64 | 1.61 | 1.61 | 1.68 | 1.51 | 977,356 |
| August 13, 2026 | 1.63 | 1.64 | 1.64 | 1.65 | 1.59 | 0 |
| August 12, 2026 | 1.66 | 1.62 | 1.62 | 1.66 | 1.57 | 0 |
| August 11, 2026 | 1.87 | 1.72 | 1.72 | 1.9 | 1.7 | 0 |
| August 10, 2026 | 1.92 | 1.9 | 1.9 | 1.94 | 1.84 | 209,179 |
| August 07, 2026 | 1.87 | 1.93 | 1.93 | 1.99 | 1.83 | 0 |
| August 06, 2026 | 1.84 | 1.85 | 1.85 | 1.91 | 1.82 | 289,635 |
| August 05, 2026 | 1.92 | 1.9 | 1.9 | 1.94 | 1.8 | 173,052 |
| August 04, 2026 | 1.78 | 1.91 | 1.91 | 1.96 | 1.78 | 257,586 |
| August 03, 2026 | 1.8 | 1.81 | 1.81 | 1.84 | 1.75 | 173,506 |
| July 31, 2026 | 1.9 | 1.8 | 1.8 | 1.92 | 1.77 | 196,839 |
| July 30, 2026 | 1.83 | 1.87 | 1.87 | 1.93 | 1.74 | 332,117 |
| July 29, 2026 | 1.91 | 1.8 | 1.8 | 1.92 | 1.71 | 280,345 |
| July 28, 2026 | 1.81 | 1.89 | 1.89 | 1.97 | 1.81 | 453,996 |
| July 27, 2026 | 1.81 | 1.82 | 1.82 | 1.87 | 1.76 | 370,261 |
| July 23, 2026 | 1.49 | 1.49 | 1.49 | 1.54 | 1.46 | 155,019 |
| July 22, 2026 | 1.52 | 1.55 | 1.55 | 1.56 | 1.48 | 129,287 |
| July 21, 2026 | 1.54 | 1.57 | 1.57 | 1.58 | 1.49 | 174,133 |
| July 20, 2026 | 1.58 | 1.5 | 1.5 | 1.6 | 1.5 | 108,277 |
| July 17, 2026 | 1.54 | 1.58 | 1.58 | 1.6 | 1.5 | 134,881 |
| July 16, 2026 | 1.61 | 1.58 | 1.58 | 1.64 | 1.57 | 98,657 |
| July 15, 2026 | 1.72 | 1.63 | 1.63 | 1.72 | 1.61 | 247,115 |
| July 14, 2026 | 1.64 | 1.72 | 1.72 | 1.77 | 1.64 | 242,001 |
| July 13, 2026 | 1.69 | 1.61 | 1.61 | 1.72 | 1.58 | 275,159 |
| July 10, 2026 | 1.82 | 1.7 | 1.7 | 1.83 | 1.7 | 326,192 |
| July 09, 2026 | 1.68 | 1.86 | 1.86 | 1.92 | 1.66 | 589,915 |
| July 08, 2026 | 1.5 | 1.63 | 1.63 | 1.74 | 1.47 | 530,992 |
| July 07, 2026 | 1.66 | 1.51 | 1.51 | 1.66 | 1.5 | 306,729 |
| July 06, 2026 | 1.75 | 1.67 | 1.67 | 1.75 | 1.67 | 214,701 |
| July 02, 2026 | 1.78 | 1.75 | 1.75 | 1.85 | 1.71 | 268,982 |
| July 01, 2026 | 1.56 | 1.8 | 1.8 | 1.86 | 1.56 | 965,477 |
| June 30, 2026 | 1.75 | 1.66 | 1.66 | 1.75 | 1.58 | 8.4M |
| June 29, 2026 | 1.51 | 1.54 | 1.54 | 1.56 | 1.48 | 139,238 |
| June 26, 2026 | 1.6 | 1.56 | 1.56 | 1.6 | 1.56 | 0 |
| June 25, 2026 | 1.62 | 1.56 | 1.56 | 1.69 | 1.55 | 220,472 |
| June 24, 2026 | 1.76 | 1.67 | 1.67 | 1.8 | 1.63 | 217,058 |
| June 23, 2026 | 1.77 | 1.76 | 1.76 | 1.89 | 1.7 | 339,712 |
| June 22, 2026 | 1.57 | 1.82 | 1.82 | 1.89 | 1.57 | 1.49M |
| June 18, 2026 | 1.92 | 1.59 | 1.59 | 2.35 | 1.47 | 20.84M |
| June 17, 2026 | 1.6 | 1.59 | 1.59 | 1.63 | 1.55 | 193,172 |
| June 16, 2026 | 1.6 | 1.61 | 1.61 | 1.65 | 1.52 | 293,705 |
AD
