U.S. markets close in 3 hours 25 minutes

Cheetah Net Supply Chain Service Inc. (CTNT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9100-0.1800 (-8.61%)
A partir del 12:08PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20242.00002.18991.91001.91001.910015,550
26 feb 20242.05002.19001.83002.04002.04006,800
23 feb 20241.94002.04001.94002.04002.040016,700
22 feb 20241.95002.06001.90001.91001.910016,300
21 feb 20241.88001.95001.82001.91001.910012,900
20 feb 20242.23002.23001.70001.95001.950037,800
16 feb 20241.69002.30001.68001.92001.9200119,700
15 feb 20241.64001.84001.62001.70001.700021,100
14 feb 20241.73001.75001.55001.62001.6200114,000
13 feb 20241.60001.67001.60001.65001.6500247,300
12 feb 20241.56001.75001.56001.67001.67006,200
09 feb 20241.68001.73001.60001.65001.650017,400
08 feb 20241.63001.70001.45001.61501.615026,400
07 feb 20241.39001.66001.39001.55901.559012,700
06 feb 20241.23001.41001.23001.35501.355017,400
05 feb 20241.18001.35001.18001.22601.22604,300
02 feb 20241.22001.28001.22001.28001.28008,200
01 feb 20241.18001.30001.18001.28001.28007,400
31 ene 20241.16001.27201.16001.24001.240013,600
30 ene 20241.17801.25001.10001.22001.220018,100
29 ene 20241.11201.21001.04001.05001.050011,000
26 ene 20241.07101.19001.07101.10001.100012,600
25 ene 20241.16501.22501.13001.13001.13005,500
24 ene 20241.09001.25001.09001.23001.230014,500
23 ene 20241.09001.15001.09001.15001.15001,000
22 ene 20241.11001.18001.08901.10001.10008,900
19 ene 20241.17001.17001.08001.10001.10008,000
18 ene 20241.25501.25501.12501.23001.23006,700
17 ene 20241.19001.20001.12001.13001.130014,500
16 ene 20241.22001.25001.20001.20001.20004,300
12 ene 20241.22001.29001.19001.19001.190035,000
11 ene 20241.28001.28001.24001.24001.24002,500
10 ene 20241.25501.25501.20001.23001.23004,900
09 ene 20241.28001.31001.22001.22001.220011,700
08 ene 20241.27001.28001.27001.28001.28001,800
05 ene 20241.29001.32001.23001.23001.230011,800
04 ene 20241.26001.35001.24001.26001.260012,200
03 ene 20241.16001.24001.16001.22001.220010,200
02 ene 20241.30001.30001.11001.26001.260029,500
29 dic 20231.35001.42501.30001.30001.300018,200
28 dic 20231.37001.57001.35001.37001.370023,100
27 dic 20231.47501.50001.35001.45001.45004,900
26 dic 20231.60001.60001.32001.38001.38007,800
22 dic 20231.35001.35001.27001.31001.31006,900
21 dic 20231.40001.40001.27001.32001.32006,900
20 dic 20231.44001.52001.27001.27001.270010,600
19 dic 20231.52001.60001.44001.44001.44005,100
18 dic 20231.56001.67001.43001.44001.440011,400
15 dic 20231.34001.84001.26001.62001.620058,500
14 dic 20231.36001.36001.26201.34001.340016,500
13 dic 20231.39001.41001.34001.34001.34007,700
12 dic 20231.46501.47001.35001.35001.35009,000
11 dic 20231.47201.47201.45001.45001.45006,700
08 dic 20231.63301.63301.50001.51001.51004,500
07 dic 20231.57001.68001.57001.59001.590015,300
06 dic 20231.54001.57001.52001.52001.52003,500
05 dic 20231.53001.65801.46001.47001.47005,300
04 dic 20231.53001.54001.46001.46001.46007,800
01 dic 20231.60001.60001.54001.54001.540010,700
30 nov 20231.53101.67001.53101.58001.58009,500
29 nov 20231.46001.55001.43001.50001.50005,500
28 nov 20231.55001.60001.31001.44001.440019,900
27 nov 20231.51001.67001.30501.52001.520018,600
24 nov 20231.56001.60001.50001.50001.500013,500
22 nov 20231.75001.75001.55001.55001.550023,000
21 nov 20231.72001.77501.53001.54001.540022,000
20 nov 20231.42001.71001.42001.64001.640028,200
17 nov 20231.40201.65001.40201.41001.410026,000
16 nov 20231.37101.54001.37101.45001.450029,400
15 nov 20231.42001.66001.35001.45001.450069,800
14 nov 20231.32001.39001.30001.37001.370024,700
13 nov 20231.27001.48001.22001.22001.220057,100
10 nov 20231.29001.33001.11001.12001.120060,700
09 nov 20231.54001.58001.22801.28001.280083,900
08 nov 20231.51001.69001.28001.54001.540081,200
07 nov 20231.75001.75001.51001.72001.7200146,300
06 nov 20231.20002.20001.20001.76001.76002,253,100
03 nov 20231.01301.35001.00001.17001.170051,000
02 nov 20231.00001.07000.93000.96200.962029,500
01 nov 20231.05001.11200.93300.93300.933018,800
31 oct 20231.09001.09000.91700.95000.950019,700
30 oct 20231.01001.09001.01001.07001.07004,600
27 oct 20231.16001.21501.02001.09001.090012,400
26 oct 20231.20001.22001.17501.19501.195010,600
25 oct 20231.40001.40001.17001.20001.200012,500
24 oct 20231.45001.53001.23501.30001.300019,800
23 oct 20231.69001.69001.44101.52001.520017,600
20 oct 20231.63001.63001.63001.63001.6300300
19 oct 20231.72001.79001.61001.79001.79003,500
18 oct 20231.61001.68001.61001.68001.680017,400
17 oct 20231.70001.73001.60001.63001.630021,900
16 oct 20231.71001.78001.67101.74001.74005,100
13 oct 20231.85001.85001.68001.68001.680043,400
12 oct 20231.82001.88001.74001.80001.80008,100
11 oct 20231.85001.87001.85001.87001.87002,100
10 oct 20231.99001.99001.70001.83001.830012,700
09 oct 20231.97702.03201.92001.95001.950024,400
06 oct 20232.01002.13901.98001.98001.980026,100
05 oct 20231.92002.18001.92001.97001.970044,300
04 oct 20232.14002.14001.92001.96001.960019,900
*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...