U.S. markets closed

Cheetah Net Supply Chain Service Inc. (CTNT)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.4351+0.0077 (+1.80%)
Al cierre: 04:00PM EDT
0.4475 +0.01 (+2.85%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20240.43600.44000.41000.43500.43501,020,800
18 jul 20240.46000.46000.42100.42700.42701,096,400
17 jul 20240.48000.49200.46900.47200.4720640,800
16 jul 20240.48100.50600.47500.49400.49401,387,000
15 jul 20240.54000.54000.46800.48700.48701,522,300
12 jul 20240.49600.54000.46100.47000.47001,930,300
11 jul 20240.43800.59900.43800.49700.497013,972,300
10 jul 20240.44700.46100.42000.44000.44001,922,300
09 jul 20240.43400.47000.42200.45900.45901,254,000
08 jul 20240.45700.45700.42000.42600.42601,479,100
05 jul 20240.46900.48500.44900.45700.45701,021,600
03 jul 20240.55000.57000.47000.48600.48602,777,200
02 jul 20240.47000.60700.46200.58500.58509,234,100
01 jul 20240.41000.48000.41000.45400.45403,411,600
28 jun 20240.42300.45000.40300.41600.41601,528,400
27 jun 20240.43800.45000.42500.43000.4300954,800
26 jun 20240.46000.46000.43000.43700.43701,548,900
25 jun 20240.47000.49000.46300.46300.46301,275,600
24 jun 20240.48000.50900.47000.47000.47001,294,600
21 jun 20240.49700.52500.49000.49100.49101,085,700
20 jun 20240.48200.55000.48200.50000.50002,458,000
18 jun 20240.48000.55400.47600.51000.51004,125,100
17 jun 20240.50200.51000.47000.48300.48302,223,400
14 jun 20240.53000.57400.50100.51300.51302,924,300
13 jun 20240.55000.55600.52000.53000.53001,983,800
12 jun 20240.54400.61000.52500.54000.54003,345,800
11 jun 20240.58000.59000.52000.54300.54302,421,100
10 jun 20240.61500.61500.56500.57000.57002,006,300
07 jun 20240.65900.65900.58500.60000.60003,768,900
06 jun 20240.69500.71900.63900.65000.65005,080,800
05 jun 20240.73400.73700.68000.72000.72003,571,600
04 jun 20240.72100.79500.68000.72200.72207,826,400
03 jun 20240.80900.81000.71000.73400.73404,745,700
31 may 20240.85500.86400.70200.77300.77307,425,600
30 may 20240.92000.94700.87000.88400.88405,141,000
29 may 20240.91201.07500.88000.96000.960014,578,000
28 may 20240.92300.95400.86100.88000.88005,307,100
24 may 20240.96001.08000.86100.88300.883010,412,300
23 may 20240.94201.30000.81501.03001.030038,955,100
22 may 20241.01001.13000.81501.01001.010029,496,200
21 may 20245.91006.68000.86101.18001.180093,379,800
20 may 202410.620014.76002.710014.760014.760015,320,700
17 may 20248.250010.89007.580010.800010.80003,066,600
16 may 20247.14009.51006.85007.50007.50003,690,800
15 may 20244.96007.13004.64006.97006.97007,552,400
14 may 20243.30007.00002.89006.40006.400049,590,600
13 may 20241.46001.46001.14001.19001.1900380,700
10 may 20241.43001.44001.22001.25001.2500124,500
09 may 20241.25001.46001.24001.42001.4200128,800
08 may 20241.50001.56001.18001.24001.2400161,100
07 may 20241.76001.78001.32001.39001.3900125,200
06 may 20241.66001.85001.66001.77001.770025,900
03 may 20241.69001.74001.66001.66001.660014,600
02 may 20241.50001.77001.45001.70001.700075,600
01 may 20241.40001.54001.40001.50001.5000123,800
30 abr 20241.23001.44001.23001.44001.4400110,900
29 abr 20241.16001.29701.16001.26001.2600200,300
26 abr 20241.25001.30001.14001.19001.1900304,300
25 abr 20241.50001.60801.23001.27001.2700343,300
24 abr 20241.48001.49501.34001.41001.4100103,400
23 abr 20241.49001.53001.40001.43001.4300102,800
22 abr 20241.47001.53001.39001.43001.4300323,700
19 abr 20241.39001.56201.33001.50001.5000136,400
18 abr 20241.39001.41001.30001.34501.345094,800
17 abr 20241.56001.62001.34601.42001.4200217,000
16 abr 20241.51001.55001.41001.55001.5500158,700
15 abr 20241.54001.62001.46001.53001.5300152,500
12 abr 20241.52001.65001.40001.47001.4700257,500
11 abr 20241.59001.68001.52001.52101.5210215,900
10 abr 20241.72501.88001.60001.65001.6500153,900
09 abr 20241.85101.87201.85001.87001.87001,000
08 abr 20241.87902.00001.72001.91001.910043,300
05 abr 20241.72001.86501.72001.80001.80001,500
04 abr 20241.84001.86001.79501.86001.86002,300
03 abr 20241.58001.86001.58001.86001.86001,300
02 abr 20241.62001.76001.61601.76001.76008,000
01 abr 20241.94002.11001.42001.61001.610054,500
28 mar 20242.08002.08001.90001.97001.97006,300
27 mar 20241.76002.11001.76002.11002.110035,900
26 mar 20241.81001.95901.71001.90001.900026,500
25 mar 20241.75001.85001.73001.85001.85003,500
22 mar 20241.80601.91001.75001.83001.830011,300
21 mar 20241.85001.85001.60001.81001.81009,000
20 mar 20241.91301.91301.71001.79001.79005,500
19 mar 20241.69501.83501.69501.70001.700011,200
18 mar 20241.57001.78001.52001.66001.66007,800
15 mar 20241.81001.81001.61001.61001.610022,700
14 mar 20241.42001.90001.42001.70001.700055,000
13 mar 20241.93001.95001.30001.45001.450055,700
12 mar 20242.16002.16001.94001.96001.960011,300
11 mar 20242.06002.18002.02002.18002.18004,500
08 mar 20242.10502.19002.02002.18002.18004,300
07 mar 20241.91702.15001.91702.13002.130012,100
06 mar 20242.02502.24001.89002.00002.00008,200
05 mar 20242.07502.13002.01002.12502.12504,100
04 mar 20242.08002.15002.04002.14002.14005,300
01 mar 20241.87102.24001.87102.09002.09006,400
29 feb 20242.24902.24901.85001.85001.850038,700
28 feb 20242.23502.33002.16002.21502.215011,000
27 feb 20242.00002.40001.91002.21402.214058,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...