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 (%)
Apr 30, 2021 2.230 2.310 2.200 2.240 55,000 -0.06(-2.61%)
Apr 29, 2021 2.450 2.450 2.280 2.300 105,270 -0.12(-4.96%)
Apr 28, 2021 2.350 2.420 2.275 2.420 76,682 +0.07(+2.98%)
Apr 27, 2021 2.360 2.420 2.250 2.350 95,653 -0.04(-1.67%)
Apr 26, 2021 2.470 2.500 2.310 2.390 191,711 +0.01(+0.42%)
Apr 23, 2021 2.320 2.460 2.290 2.380 221,600 +0.06(+2.59%)
Apr 22, 2021 2.170 2.400 2.113 2.320 390,895 +0.19(+8.92%)
Apr 21, 2021 2.000 2.180 1.960 2.130 255,542 +0.14(+7.04%)
Apr 20, 2021 2.000 2.020 1.950 1.990 194,262 -0.03(-1.49%)
Apr 19, 2021 2.090 2.090 1.960 2.020 145,522 -0.04(-1.94%)
Apr 16, 2021 2.080 2.080 1.960 2.060 198,200 -0.02(-0.96%)
Apr 15, 2021 2.150 2.270 2.030 2.080 258,378 -0.07(-3.26%)
Apr 14, 2021 2.260 2.260 2.080 2.150 259,998 -0.06(-2.71%)
Apr 13, 2021 2.290 2.300 2.200 2.210 209,923 -0.04(-1.78%)
Apr 12, 2021 2.520 2.520 2.250 2.250 607,996 -0.29(-11.42%)
Apr 09, 2021 2.720 2.730 2.480 2.540 421,700 -0.07(-2.68%)
Apr 08, 2021 2.780 2.780 2.610 2.610 326,898 -0.13(-4.74%)
Apr 07, 2021 2.720 2.800 2.670 2.740 307,254 -0.05(-1.79%)
Apr 06, 2021 2.670 2.810 2.610 2.790 132,472 +0.03(+1.09%)
Apr 05, 2021 2.690 2.800 2.650 2.760 294,642 +0.10(+3.76%)
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.