Indicators

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.710	6.710	6.560	6.640	17,900	-0.07(-1.04%)
May 28, 2020	6.600	6.771	6.550	6.710	24,321	+0.16(+2.44%)
May 27, 2020	6.710	6.760	6.540	6.550	20,618	-0.22(-3.25%)
May 26, 2020	6.850	6.950	6.770	6.770	33,642	-0.08(-1.17%)
May 22, 2020	6.990	6.990	6.830	6.850	13,600	-0.15(-2.14%)
May 21, 2020	7.000	7.000	6.820	7.000	24,159	+0.00(+0.00%)
May 20, 2020	7.000	7.000	6.900	7.000	48,684	+0.00(+0.00%)
May 19, 2020	6.990	7.000	6.890	7.000	17,258	+0.00(+0.00%)
May 18, 2020	6.990	7.000	6.803	7.000	11,713	+0.10(+1.45%)
May 15, 2020	7.000	7.000	6.690	6.900	97,700	+0.15(+2.22%)
May 14, 2020	6.990	7.000	6.700	6.750	21,667	-0.24(-3.43%)
May 13, 2020	6.730	6.990	6.730	6.990	1,718	+0.02(+0.29%)
May 12, 2020	7.010	7.010	6.810	6.970	13,255	-0.02(-0.29%)
May 11, 2020	7.030	7.040	6.890	6.990	2,151	-0.05(-0.71%)
May 08, 2020	7.060	7.090	7.030	7.040	6,600	-0.03(-0.42%)
May 07, 2020	7.130	7.170	7.030	7.070	3,281	-0.18(-2.48%)
May 06, 2020	6.990	7.250	6.890	7.250	2,889	+0.23(+3.28%)
May 05, 2020	7.070	7.190	7.020	7.020	5,132	-0.23(-3.17%)
May 04, 2020	6.790	7.250	6.790	7.250	9,102	+0.10(+1.40%)

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.