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 (%)
Dec 31, 2021 0.6300 0.7094 0.5900 0.6143 2,063,555 -0.09(-12.24%)
Dec 30, 2021 0.6072 0.7639 0.5900 0.7000 23,331,828 +0.17(+32.08%)
Dec 29, 2021 0.5113 0.7091 0.4980 0.5300 9,680,231 +0.03(+6.47%)
Dec 28, 2021 0.5350 0.5350 0.4850 0.4978 348,443 -0.03(-5.09%)
Dec 27, 2021 0.5400 0.5400 0.5100 0.5245 358,547 -0.02(-2.87%)
Dec 23, 2021 0.5200 0.5700 0.5200 0.5400 598,747 +0.00(+0.00%)
Dec 22, 2021 0.5292 0.5600 0.5200 0.5400 673,673 +0.01(+2.04%)
Dec 21, 2021 0.5200 0.5500 0.5000 0.5292 1,324,743 +0.03(+5.54%)
Dec 20, 2021 0.5999 0.6388 0.4769 0.5014 9,407,323 +0.00(+0.28%)
Dec 17, 2021 0.5100 0.6800 0.4700 0.5000 3,736,035 -0.04(-7.41%)
Dec 16, 2021 0.5500 0.5600 0.4818 0.5400 1,400,247 +0.06(+11.78%)
Dec 15, 2021 0.5200 0.5220 0.4400 0.4831 756,830 -0.06(-10.37%)
Dec 14, 2021 0.5624 0.5624 0.5200 0.5390 510,228 -0.04(-7.04%)
Dec 13, 2021 0.6178 0.6400 0.5550 0.5798 494,021 -0.04(-6.42%)
Dec 10, 2021 0.6300 0.6500 0.5997 0.6196 970,260 +0.01(+1.56%)
Dec 09, 2021 0.6700 0.6700 0.6010 0.6101 969,808 -0.04(-6.14%)
Dec 08, 2021 0.6600 0.7000 0.5621 0.6500 7,870,168 +0.11(+19.90%)
Dec 07, 2021 0.6300 0.6300 0.5200 0.5421 1,241,455 -0.06(-9.44%)
Dec 06, 2021 0.5492 0.6200 0.5492 0.5986 1,088,282 +0.01(+2.34%)
Dec 03, 2021 0.6349 0.6590 0.5200 0.5849 2,700,997 -0.08(-11.38%)
Dec 02, 2021 0.7300 0.9800 0.6403 0.6600 10,523,996 -0.01(-1.68%)
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.