Cheetah Net Supply Chain Service Inc. (CTNT) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -7.1%
- 3M
- -99.4%
- YTD
- -99.3%
- 1Y
- -99.4%
- 3Y
- -95.9%
- 5Y
- -85.2%
Loading 10-year price history...
CTNT Historical Performance
CTNT Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -81.2%
- 2024 annual price return
- -84.8%
- 2025 annual price return
- -61.1%
- 2026 annual price return
- +45.3%
CTNT Stock Price Trajectory (2023–2026)
As of June 28, 2026, Cheetah Net Supply Chain Service Inc. (CTNT) trades at $1.56, representing a -99.4% return over the past year. The stock has delivered a -100.0% total return over five years (-85.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47,232.00 on May 20, 2024. From this peak, CTNT has corrected -100.0%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LFMD (-69.5% 1Y), CANG (-91.0% 1Y), and AIXI (-96.6% 1Y), CTNT has underperformed the peer group average. Compare CTNT vs LFMD →
CTNT Historical Price Data · from 2023
Rows 1–50 of 730| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.60 | 1.60 | 1.56 | 1.56 | 0 | 0.00% |
| 2026-06-25 | 1.61 | 1.69 | 1.55 | 1.56 | 198K | -6.59% |
| 2026-06-24 | 1.76 | 1.80 | 1.63 | 1.67 | 217K | -5.11% |
| 2026-06-23 | 1.77 | 1.89 | 1.70 | 1.76 | 340K | -3.30% |
| 2026-06-22 | 1.57 | 1.89 | 1.57 | 1.82 | 1.49M | +14.47% |
| 2026-06-18 | 1.92 | 2.35 | 1.47 | 1.59 | 20.84M | +0.32% |
| 2026-06-17 | 1.59 | 1.63 | 1.55 | 1.58 | 193K | -1.55% |
| 2026-06-16 | 1.60 | 1.65 | 1.52 | 1.61 | 294K | -2.42% |
| 2026-06-15 | 1.81 | 1.85 | 1.64 | 1.65 | 20K | -7.30% |
| 2026-06-12 | 1.94 | 2.00 | 1.77 | 1.78 | 288K | -11.44% |
| 2026-06-11 | 1.93 | 2.03 | 1.85 | 2.01 | 364K | +4.69% |
| 2026-06-10 | 1.96 | 2.15 | 1.85 | 1.92 | 2.10M | 0.00% |
| 2026-06-09 | 1.79 | 2.42 | 1.77 | 1.92 | 4.17M | +6.67% |
| 2026-06-08 | 1.77 | 1.93 | 1.77 | 1.80 | 268K | +2.27% |
| 2026-06-05 | 1.71 | 1.97 | 1.60 | 1.76 | 437K | -1.68% |
| 2026-06-04 | 1.69 | 1.98 | 1.65 | 1.79 | 763K | +2.87% |
| 2026-06-03 | 1.54 | 1.88 | 1.48 | 1.74 | 1.09M | +5.45% |
| 2026-06-02 | 2.46 | 2.60 | 1.64 | 1.65 | 15.39M | -9.34% |
| 2026-06-01 | 1.63 | 1.82 | 1.63 | 1.82 | 154K | +9.64% |
| 2026-05-29 | 1.65 | 1.72 | 1.59 | 1.66 | 411K | +3.11% |
| 2026-05-28 | 1.69 | 1.71 | 1.60 | 1.61 | 86K | -3.59% |
| 2026-05-27 | 1.63 | 1.72 | 1.58 | 1.67 | 84K | -0.60% |
| 2026-05-26 | 1.69 | 1.78 | 1.66 | 1.68 | 60K | -1.18% |
| 2026-05-22 | 1.79 | 1.86 | 1.68 | 1.70 | 135K | -5.56% |
| 2026-05-21 | 1.77 | 1.98 | 1.70 | 1.80 | 147K | +4.65% |
| 2026-05-20 | 1.52 | 1.75 | 1.52 | 1.72 | 159K | +8.86% |
| 2026-05-19 | 1.76 | 1.77 | 1.51 | 1.58 | 150K | -9.20% |
| 2026-05-18 | 1.84 | 1.89 | 1.73 | 1.74 | 160K | -4.92% |
| 2026-05-15 | 1.95 | 1.95 | 1.80 | 1.83 | 177K | -8.96% |
| 2026-05-14 | 2.02 | 2.10 | 1.95 | 2.01 | 306K | -11.45% |
| 2026-05-13 | 2.39 | 2.42 | 2.25 | 2.27 | 209K | -7.72% |
| 2026-05-12 | 2.56 | 2.63 | 2.46 | 2.46 | 156K | -8.89% |
| 2026-05-11 | 2.71 | 2.79 | 2.59 | 2.70 | 324K | -7.53% |
| 2026-05-08 | 2.76 | 3.13 | 2.61 | 2.92 | 7.59M | +18.22% |
| 2026-05-07 | 2.50 | 2.56 | 2.41 | 2.47 | 205K | -2.76% |
| 2026-05-06 | 2.65 | 2.65 | 2.41 | 2.54 | 323K | -5.58% |
| 2026-05-05 | 2.76 | 2.84 | 2.63 | 2.69 | 293K | -5.94% |
| 2026-05-04 | 2.93 | 2.93 | 2.74 | 2.86 | 374K | -4.35% |
| 2026-05-01 | 3.22 | 3.22 | 2.88 | 2.99 | 439K | -8.00% |
| 2026-04-30 | 2.91 | 4.12 | 2.41 | 3.25 | 2.79M | -3.56% |
| 2026-04-29 | 4.15 | 4.21 | 3.04 | 3.37 | 712K | -28.30% |
| 2026-04-28 | 5.94 | 5.94 | 4.44 | 4.70 | 332.41M | -16.07% |
| 2026-04-27 | 6.36 | 6.42 | 5.40 | 5.60 | 310.53M | -34.12% |
| 2026-04-24 | 9.60 | 12.10 | 7.90 | 8.50 | 2.61B | +28.40% |
| 2026-04-23 | 6.28 | 7.46 | 6.20 | 6.62 | 329.88M | -17.25% |
| 2026-04-22 | 7.40 | 8.16 | 6.54 | 8.00 | 397.94M | -10.11% |
| 2026-04-21 | 10.50 | 10.90 | 7.06 | 8.90 | 434.57M | -18.80% |
| 2026-04-20 | 16.14 | 17.34 | 10.00 | 10.96 | 363.36M | -42.50% |
| 2026-04-17 | 30.05 | 30.40 | 14.69 | 19.06 | 458.33M | -40.73% |
| 2026-04-16 | 62.00 | 74.68 | 27.16 | 32.16 | 976.04M | -5.80% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CTNT — Frequently Asked Questions
Quick answers to the most common questions about buying CTNT stock.
How has CTNT stock performed recently?
CTNT declined -99.4% over the past year, below its 5-year annualized CAGR of -85.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CTNT's all-time high price?
Cheetah Net Supply Chain Service Inc. reached $47232.00 on 2024-05-20. The 52-week high is $424.00. Current 1-year return of -99.4% places the stock further from historical peaks.
Where can I download CTNT historical price data?
This page provides CTNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.