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

Cootek Cayman Inc ADR (NY: CTK )

N/A 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 (%)
Mar 31, 2021 2.570 2.770 2.570 2.770 333,532 +0.18(+6.95%)
Mar 30, 2021 2.590 2.610 2.500 2.590 280,439 +0.01(+0.39%)
Mar 29, 2021 2.650 2.700 2.557 2.580 277,169 -0.06(-2.27%)
Mar 26, 2021 2.660 2.860 2.560 2.640 609,300 +0.04(+1.54%)
Mar 25, 2021 2.750 2.750 2.550 2.600 599,043 -0.13(-4.76%)
Mar 24, 2021 2.960 2.960 2.720 2.730 367,895 -0.18(-6.19%)
Mar 23, 2021 3.090 3.100 2.860 2.910 355,786 -0.09(-3.00%)
Mar 22, 2021 3.180 3.300 2.990 3.000 298,708 -0.11(-3.54%)
Mar 19, 2021 3.130 3.170 2.960 3.110 181,600 +0.01(+0.32%)
Mar 18, 2021 3.180 3.252 3.080 3.100 305,641 -0.16(-4.91%)
Mar 17, 2021 3.060 3.285 3.000 3.260 295,950 +0.15(+4.82%)
Mar 16, 2021 3.160 3.350 3.060 3.110 305,298 -0.07(-2.20%)
Mar 15, 2021 3.280 3.414 3.060 3.180 560,967 -0.12(-3.64%)
Mar 12, 2021 3.070 3.530 2.920 3.300 784,500 +0.10(+3.12%)
Mar 11, 2021 2.790 3.300 2.690 3.200 907,563 +0.59(+22.61%)
Mar 10, 2021 2.990 3.070 2.610 2.610 656,594 -0.27(-9.38%)
Mar 09, 2021 2.710 3.030 2.650 2.880 754,709 +0.33(+12.94%)
Mar 08, 2021 2.950 2.950 2.530 2.550 607,008 -0.28(-9.89%)
Mar 05, 2021 3.110 3.110 2.750 2.830 662,800 -0.21(-6.91%)
Mar 04, 2021 3.250 3.250 2.710 3.040 1,036,267 -0.16(-5.00%)
Mar 03, 2021 3.780 3.810 3.190 3.200 657,721 -0.57(-15.12%)
Mar 02, 2021 4.250 4.280 3.760 3.770 367,327 -0.41(-9.81%)
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.