XNAS
Datos históricos de Cheetah Net Supply Chain Service Inc.
Cheetah Net Supply Chain Service Inc. · CTNT
$2.72
▼ -0.01 (-0.38%)
Última operación · 10/10/2026, 18:05:26 UTC
- Variación en el periodo
- −99.99%
- Máximo
- US$63,600.00
- 2 de marzo de 2026
- Mínimo
- US$2.31
- 1 de octubre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.81 | 2.85 | 2.62 | 2.64 | −6.38% | 139,160.555 |
| 8 oct 2026 | 2.76 | 2.86 | 2.70 | 2.82 | +0.71% | 124,039.882 |
| 7 oct 2026 | 2.82 | 2.90 | 2.68 | 2.80 | −5.08% | 193,249.122 |
| 6 oct 2026 | 3.09 | 3.25 | 2.88 | 2.95 | −5.75% | 263,423.768 |
| 5 oct 2026 | 2.96 | 3.19 | 2.76 | 3.13 | +19.47% | 1.77 M |
| 2 oct 2026 | 2.48 | 3.55 | 2.44 | 2.62 | +6.94% | 5.24 M |
| 1 oct 2026 | 2.64 | 2.69 | 2.31 | 2.45 | −9.59% | 331,481.446 |
| 30 sep 2026 | 2.76 | 2.93 | 2.70 | 2.71 | −5.57% | 380,004.496 |
| 29 sep 2026 | 2.94 | 3.04 | 2.65 | 2.87 | −20.28% | 831,324.522 |
| 28 sep 2026 | 4.17 | 4.41 | 3.50 | 3.60 | −23.81% | 1.24 M |
| 25 sep 2026 | 5.10 | 5.40 | 4.50 | 4.73 | −1.87% | 3.45 M |
| 24 sep 2026 | 4.65 | 5.03 | 4.50 | 4.82 | −16.41% | 702,027.088 |
| 23 sep 2026 | 5.03 | 5.99 | 4.94 | 5.76 | −13.12% | 1.29 M |
| 22 sep 2026 | 6.51 | 6.75 | 6.15 | 6.63 | −3.07% | 1.09 M |
| 21 sep 2026 | 7.49 | 7.49 | 6.44 | 6.84 | −3.39% | 1.33 M |
| 18 sep 2026 | 8.06 | 9.30 | 6.00 | 7.08 | +4.89% | 4.26 M |
| 17 sep 2026 | 12.27 | 12.84 | 6.02 | 6.75 | +7.91% | 8.48 M |
| 16 sep 2026 | 7.65 | 8.55 | 5.78 | 6.26 | −32.52% | 1.6 M |
| 15 sep 2026 | 12.03 | 14.51 | 7.95 | 9.27 | −59.18% | 1.69 M |
| 14 sep 2026 | 152.25 | 153.00 | 21.75 | 22.71 | −86.95% | 665,717.994 |
| 11 sep 2026 | 169.50 | 196.50 | 151.50 | 174.00 | +1.75% | 12,860.321 |
| 10 sep 2026 | 163.50 | 178.47 | 153.75 | 171.00 | +2.70% | 8,777.917 |
| 9 sep 2026 | 186.00 | 204.00 | 166.50 | 166.50 | −11.20% | 50,966.329 |
| 8 sep 2026 | 192.00 | 210.00 | 186.00 | 187.50 | 0.00% | 17,715.225 |
| 4 sep 2026 | 184.50 | 190.50 | 184.50 | 187.50 | +0.81% | 311.857 |
| 3 sep 2026 | 192.00 | 192.00 | 183.00 | 186.00 | −2.36% | 339.406 |
| 2 sep 2026 | 193.50 | 195.75 | 189.00 | 190.50 | 0.00% | 433.397 |
| 1 sep 2026 | 217.50 | 217.52 | 186.00 | 190.50 | −13.01% | 1,558.307 |
| 31 ago 2026 | 223.50 | 225.00 | 219.00 | 219.00 | −2.01% | 250.105 |
| 28 ago 2026 | 225.00 | 226.50 | 221.25 | 223.50 | 0.00% | 254.153 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.