Cheetah Net Supply Chain Service Inc.
CTNTNASDAQConsumer Cyclical● Active
$1.83
+$0.07(+4.13%)
Market Cap$29901
P/E Ratio—
52W High$462
52W Low$1.48
Cheetah Net Supply Chain Service Inc.（CTNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47,232.00
May 20, 2024
-100.0% from here
5-Year Low5Y
$1.48
Jun 3, 2026
+23.3% from low
IPO Priceadj.
$22,080.00
Aug 1, 2023
-100.0% since IPO
1 Year Ago
$320.00
Jun 9, 2025
-99.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.77 | $1.93 | $1.77 | $1.81 | $1.81 | 247K | +2.26% |
| Jun 5, 2026 | $1.71 | $1.97 | $1.60 | $1.76 | $1.76 | 443K | +2.92% |
| Jun 4, 2026 | $1.69 | $1.99 | $1.65 | $1.79 | $1.79 | 806K | +5.92% |
| Jun 3, 2026 | $1.54 | $1.88 | $1.48 | $1.74 | $1.74 | 1.1M | +12.99% |
| Jun 2, 2026 | $2.56 | $2.60 | $1.62 | $1.65 | $1.65 | 15.7M | -35.55% |
| Jun 1, 2026 | $1.63 | $1.82 | $1.63 | $1.82 | $1.82 | 6.6M | +11.66% |
| May 29, 2026 | $1.65 | $1.72 | $1.59 | $1.66 | $1.66 | 419K | +0.61% |
| May 28, 2026 | $1.69 | $1.71 | $1.60 | $1.61 | $1.61 | 86K | -4.73% |
| May 27, 2026 | $1.63 | $1.72 | $1.58 | $1.67 | $1.67 | 84K | +2.45% |
| May 26, 2026 | $1.69 | $1.78 | $1.66 | $1.68 | $1.68 | 60K | -0.59% |
| May 22, 2026 | $1.79 | $1.86 | $1.68 | $1.70 | $1.70 | 135K | -5.03% |
| May 21, 2026 | $1.77 | $1.98 | $1.70 | $1.80 | $1.80 | 147K | +1.69% |
| May 20, 2026 | $1.52 | $1.75 | $1.52 | $1.72 | $1.72 | 159K | +13.16% |
| May 19, 2026 | $1.76 | $1.77 | $1.51 | $1.58 | $1.58 | 150K | -10.23% |
| May 18, 2026 | $1.84 | $1.89 | $1.73 | $1.74 | $1.74 | 160K | -5.43% |
| May 15, 2026 | $1.95 | $1.95 | $1.80 | $1.83 | $1.83 | 177K | -6.15% |
| May 14, 2026 | $2.02 | $2.10 | $1.95 | $2.01 | $2.01 | 306K | -0.50% |
| May 13, 2026 | $2.39 | $2.42 | $2.25 | $2.27 | $2.27 | 209K | -5.02% |
| May 12, 2026 | $2.56 | $2.63 | $2.46 | $2.46 | $2.46 | 156K | -3.91% |
| May 11, 2026 | $2.71 | $2.79 | $2.59 | $2.70 | $2.70 | 324K | -0.37% |
Showing 1–20 of 716 records
Annual Stock Price Performance · CTNT
Jan 1 → Dec 31 · 4 years2026-99.2%$236.00 → $1.81
-99.2%
2025-63.2%$642.00 → $236.00
-63.2%
2024-85.3%$4160.00 → $612.00
-85.3%
2023-65.3%$12000.00 → $4160.00
-65.3%
Best Year2025 · -63.2%
Worst Year2026 · -99.2%
Positive Years0 / 4
Avg Annual Return-78.3%
4Y Total Return-100.0%
4Y CAGR~-88.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in CTNT?
If you invested $1,000 in CTNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-95.6% / yr
Profit$-1,000
Based on Aug 1, 2023 · $22080.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cheetah Net Supply Chain Service Inc.（CTNT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTNT 历史股价FMP 日线复权 OHLCV