Cheetah Net Supply Chain Service Inc. (CTNT) NASDAQ

0.17

-1.5116(-89.98%)

Updated at April 15 03:59PM

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 $1.35 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $112.03, while $1000 invested 6 months ago would be worth $79.26. This corresponds to total returns of -99.87%, -88.8%, -92.07%, respectively, with annualized returns of -91.29%, -88.8%, -92.07%.

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
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
February 26, 2026	1.53	1.71	1.71	1.72	1.43	49,100
February 25, 2026	1.38	1.53	1.53	1.57	1.34	24,600
February 24, 2026	1.37	1.41	1.41	1.41	1.37	6,900
February 23, 2026	1.34	1.4	1.4	1.42	1.34	8,200
February 20, 2026	1.37	1.39	1.39	1.42	1.33	4,800
February 19, 2026	1.31	1.4	1.4	1.4	1.31	4,900
February 18, 2026	1.34	1.41	1.41	1.41	1.33	7,200
February 17, 2026	1.41	1.38	1.38	1.42	1.26	57,629
February 13, 2026	1.33	1.43	1.43	1.55	1.32	104,600
February 12, 2026	1.32	1.33	1.33	1.33	1.26	19,200
February 11, 2026	1.17	1.33	1.33	1.37	1.11	89,719
February 10, 2026	1.24	1.19	1.19	1.25	1.17	37,900
February 09, 2026	1.23	1.25	1.25	1.25	1.21	9,117
February 06, 2026	1.16	1.19	1.19	1.25	1.15	38,303
February 05, 2026	1.16	1.18	1.18	1.18	1.09	57,510
February 04, 2026	1.09	1.15	1.15	1.18	1.05	109,649
February 03, 2026	1.05	1.04	1.04	1.08	1.03	25,533
February 02, 2026	1.05	1.07	1.07	1.09	1.03	44,418
January 30, 2026	1.1	1.06	1.06	1.14	1.05	99,800
January 29, 2026	1.1	1.12	1.12	1.18	1.09	1.71M
January 28, 2026	1.13	1.12	1.12	1.13	1.1	10,300
January 27, 2026	1.14	1.12	1.12	1.14	1.09	18,300
January 26, 2026	1.15	1.12	1.12	1.17	1.12	9,110
January 23, 2026	1.17	1.14	1.14	1.2	1.12	39,652
January 22, 2026	1.12	1.16	1.16	1.17	1.12	33,100
January 21, 2026	1.13	1.12	1.12	1.14	1.09	26,500
January 20, 2026	1.16	1.12	1.12	1.18	1.09	64,941
January 16, 2026	1.16	1.2	1.2	1.24	1.16	67,200