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 (%)
Jun 30, 2021 1.670 1.680 1.630 1.670 181,062 +0.02(+1.21%)
Jun 29, 2021 1.740 1.740 1.650 1.650 211,122 -0.09(-5.17%)
Jun 28, 2021 1.700 1.750 1.690 1.740 289,358 +0.05(+2.96%)
Jun 25, 2021 1.690 1.700 1.650 1.690 121,518 +0.01(+0.60%)
Jun 24, 2021 1.620 1.680 1.610 1.680 212,192 +0.07(+4.35%)
Jun 23, 2021 1.590 1.630 1.590 1.610 121,638 +0.02(+1.26%)
Jun 22, 2021 1.660 1.660 1.560 1.590 356,074 -0.06(-3.64%)
Jun 21, 2021 1.770 1.770 1.630 1.650 264,369 -0.12(-6.78%)
Jun 18, 2021 1.620 1.770 1.560 1.770 566,569 +0.15(+9.26%)
Jun 17, 2021 1.700 1.700 1.600 1.620 422,987 -0.05(-2.99%)
Jun 16, 2021 1.780 1.780 1.620 1.670 409,354 -0.09(-5.11%)
Jun 15, 2021 1.780 1.820 1.760 1.760 184,767 -0.06(-3.30%)
Jun 14, 2021 1.850 1.870 1.760 1.820 384,089 -0.05(-2.67%)
Jun 11, 2021 1.880 1.910 1.830 1.870 265,237 +0.01(+0.54%)
Jun 10, 2021 1.910 1.930 1.835 1.860 251,092 -0.03(-1.59%)
Jun 09, 2021 1.810 1.989 1.810 1.890 437,927 +0.08(+4.42%)
Jun 08, 2021 1.820 1.830 1.760 1.810 219,399 +0.02(+1.12%)
Jun 07, 2021 1.790 1.823 1.760 1.790 330,154 +0.00(+0.00%)
Jun 04, 2021 1.830 1.880 1.750 1.790 728,625 +0.01(+0.56%)
Jun 03, 2021 1.950 1.990 1.750 1.780 1,293,194 -0.28(-13.59%)
Jun 02, 2021 2.190 2.190 2.060 2.060 344,851 -0.13(-5.94%)
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.