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 (%)
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%)
May 01, 2020 6.780 7.150 6.690 7.150 17,000 +0.06(+0.85%)
Apr 30, 2020 7.100 7.100 6.824 7.090 9,743 -0.06(-0.84%)
Apr 29, 2020 7.100 7.160 6.832 7.150 34,357 +0.05(+0.70%)
Apr 28, 2020 6.750 7.100 6.712 7.100 29,145 +0.10(+1.43%)
Apr 27, 2020 7.000 7.000 6.560 7.000 57,241 +0.00(+0.00%)
Apr 24, 2020 6.830 7.000 6.630 7.000 13,900 +0.00(+0.00%)
Apr 23, 2020 7.100 7.100 6.540 7.000 18,312 -0.11(-1.55%)
Apr 22, 2020 6.220 7.110 6.220 7.110 25,086 +0.84(+13.40%)
Apr 21, 2020 6.630 6.630 6.190 6.270 60,911 -0.56(-8.20%)
Apr 20, 2020 6.870 6.880 6.300 6.830 57,754 -0.17(-2.43%)
Apr 17, 2020 7.000 7.060 6.930 7.000 18,200 +0.00(+0.00%)
Apr 16, 2020 6.950 7.050 6.950 7.000 35,444 -0.05(-0.71%)
Apr 15, 2020 7.060 7.060 6.940 7.050 16,853 +0.05(+0.71%)
Apr 14, 2020 7.000 7.080 6.880 7.000 21,595 +0.00(+0.00%)
Apr 13, 2020 6.890 7.090 6.780 7.000 44,016 +0.00(+0.00%)
Apr 09, 2020 7.000 7.150 6.500 7.000 81,600 -0.20(-2.78%)
Apr 08, 2020 6.770 7.200 6.770 7.200 13,996 +0.40(+5.88%)
Apr 07, 2020 6.870 7.010 6.800 6.800 27,667 -0.13(-1.88%)
Apr 06, 2020 6.960 7.050 6.843 6.930 32,579 -0.07(-1.00%)
Apr 03, 2020 6.750 7.100 6.730 7.000 19,100 +0.04(+0.57%)
Apr 02, 2020 7.010 7.300 6.800 6.960 46,933 -0.27(-3.76%)
Apr 01, 2020 7.000 7.348 6.995 7.232 55,571 +0.23(+3.32%)
Mar 31, 2020 6.800 7.050 6.800 7.000 40,438 +0.13(+1.89%)
Mar 30, 2020 6.850 7.060 6.530 6.870 68,331 +0.02(+0.29%)
Mar 27, 2020 6.040 7.090 6.040 6.850 95,600 +1.09(+18.92%)
Mar 26, 2020 6.430 7.150 5.760 5.760 72,268 -0.94(-14.03%)
Mar 25, 2020 6.140 6.980 6.020 6.700 74,216 +0.41(+6.52%)
Mar 24, 2020 5.880 6.520 5.860 6.290 66,279 +0.34(+5.71%)
Mar 23, 2020 5.650 6.300 5.650 5.950 65,811 +0.09(+1.54%)
Mar 20, 2020 5.560 6.170 5.560 5.860 95,400 +0.12(+2.09%)
Mar 19, 2020 5.300 6.005 5.210 5.740 64,858 +0.54(+10.38%)
Mar 18, 2020 5.080 6.250 5.070 5.200 148,228 -0.05(-0.95%)
Mar 17, 2020 5.260 6.520 5.250 5.250 218,892 +0.01(+0.19%)
Mar 16, 2020 5.710 5.750 5.100 5.240 42,116 -0.96(-15.48%)
Mar 13, 2020 5.990 6.360 5.940 6.200 20,300 +0.28(+4.73%)
Mar 12, 2020 6.720 6.930 5.660 5.920 80,145 -0.62(-9.48%)
Mar 11, 2020 6.980 6.980 6.500 6.540 58,872 -0.44(-6.30%)
Mar 10, 2020 6.800 7.240 6.800 6.980 98,981 +0.38(+5.76%)
Mar 09, 2020 6.180 6.770 6.180 6.600 70,941 +0.17(+2.64%)
Mar 06, 2020 6.670 6.870 6.307 6.430 30,200 -0.24(-3.60%)
Mar 05, 2020 6.450 6.900 6.300 6.670 66,210 +0.22(+3.41%)
Mar 04, 2020 6.140 6.643 6.140 6.450 34,351 +0.22(+3.53%)
Mar 03, 2020 6.290 6.410 6.230 6.230 21,248 -0.18(-2.81%)
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.