Cheetah Net Supply Chain Service Inc. (CTNT) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
CTNT Historical Performance
Short-Term Returns
CTNT Stock Price Trajectory (2023–2026)
As of May 8, 2026, Cheetah Net Supply Chain Service Inc. (CTNT) trades at $2.47, representing a -99.1% return over the past year. The stock has delivered a -100.0% total return over five years (-83.8% 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 (-43.9% 1Y), CANG (-73.7% 1Y), and AIXI (-79.2% 1Y), CTNT has underperformed the peer group average. Compare CTNT vs LFMD →
CTNT Historical Price Data (2025–2026)
Showing 30 of 696 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.50 | 2.56 | 2.41 | 2.47 | 178K | -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% |
| 2026-04-15 | 248.00 | 248.00 | 27.96 | 34.14 | 137.73M | -89.84% |
| 2026-04-14 | 322.00 | 340.00 | 256.00 | 336.00 | 1.47M | +5.66% |
| 2026-04-13 | 290.00 | 328.00 | 286.00 | 318.00 | 688K | +9.66% |
| 2026-04-10 | 266.00 | 322.00 | 266.00 | 290.00 | 345K | +9.02% |
| 2026-04-09 | 268.00 | 275.00 | 266.00 | 266.00 | 11K | +0.76% |
| 2026-04-08 | 272.00 | 272.00 | 262.00 | 264.00 | 33K | -1.49% |
| 2026-04-07 | 270.00 | 281.00 | 261.00 | 268.00 | 127K | -0.74% |
| 2026-04-06 | 278.00 | 278.00 | 270.00 | 270.00 | 4K | -5.59% |
| 2026-04-02 | 290.00 | 290.00 | 286.00 | 286.00 | 7K | -3.44% |
| 2026-04-01 | 300.00 | 310.00 | 290.02 | 296.20 | 17K | -0.60% |
| 2026-03-31 | 272.00 | 298.00 | 270.00 | 298.00 | 18K | +8.76% |
| 2026-03-30 | 273.00 | 286.00 | 272.00 | 274.00 | 10K | -2.14% |
| 2026-03-27 | 278.00 | 280.00 | 274.00 | 280.00 | 31 | +0.72% |
| 2026-03-26 | 278.00 | 278.00 | 278.00 | 278.00 | 20 | -1.42% |
See CTNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CTNT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCTNT — Frequently Asked Questions
Quick answers to the most common questions about buying CTNT stock.
How has CTNT stock performed recently?
CTNT declined -99.1% over the past year, below its 5-year annualized CAGR of -83.8%. 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 $462.00. Current 1-year return of -99.1% 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.