Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8200 0.8200 0.6880 0.7476 251,298 -0.04(-5.37%)
Nov 29, 2021 0.8300 0.8800 0.7500 0.7900 216,396 -0.04(-4.82%)
Nov 26, 2021 0.8400 0.8580 0.8280 0.8300 67,180 +0.00(+0.00%)
Nov 24, 2021 0.8300 0.8400 0.8000 0.8300 142,002 +0.01(+0.62%)
Nov 23, 2021 0.8140 0.8500 0.8102 0.8249 104,160 +0.01(+1.34%)
Nov 22, 2021 0.8920 0.9000 0.8007 0.8140 218,188 -0.07(-7.50%)
Nov 19, 2021 0.9400 0.9400 0.8800 0.8800 111,143 -0.06(-5.98%)
Nov 18, 2021 0.9200 0.9360 0.9141 0.9360 168,627 -0.01(-1.47%)
Nov 17, 2021 1.020 1.020 0.9125 0.9500 207,617 -0.04(-4.04%)
Nov 16, 2021 1.030 1.060 0.9800 0.9900 308,299 -0.06(-5.71%)
Nov 15, 2021 1.060 1.090 0.9962 1.050 468,497 +0.00(+0.00%)
Nov 12, 2021 1.020 1.070 1.020 1.050 219,292 +0.02(+1.94%)
Nov 11, 2021 1.070 1.070 1.000 1.030 298,390 -0.02(-1.88%)
Nov 10, 2021 1.080 1.050 279,790 -0.02(-1.90%)
Nov 09, 2021 1.100 1.103 1.050 1.070 358,119 -0.03(-2.73%)
Nov 08, 2021 1.110 1.120 1.070 1.100 282,992 +0.01(+0.92%)
Nov 05, 2021 1.130 1.130 1.070 1.090 245,633 -0.04(-3.54%)
Nov 04, 2021 1.130 1.130 1.084 1.130 125,646 +0.01(+0.89%)
Nov 03, 2021 1.120 1.180 1.050 1.120 356,649 -0.02(-1.75%)
Nov 02, 2021 1.150 1.150 1.080 1.140 213,216 -0.01(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.