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 28, 2021 2.040 2.180 2.040 2.060 232,893 -0.02(-0.96%)
May 27, 2021 2.050 2.160 2.010 2.080 249,850 +0.08(+4.00%)
May 26, 2021 2.090 2.126 1.990 2.000 165,977 -0.12(-5.66%)
May 25, 2021 2.090 2.140 2.050 2.120 104,714 +0.07(+3.41%)
May 24, 2021 2.090 2.200 2.010 2.050 222,438 -0.09(-4.21%)
May 21, 2021 2.100 2.190 2.040 2.140 141,070 +0.08(+3.88%)
May 20, 2021 2.050 2.150 2.020 2.060 136,870 -0.02(-0.96%)
May 19, 2021 2.190 2.190 2.010 2.080 112,355 -0.08(-3.70%)
May 18, 2021 2.120 2.180 2.060 2.160 114,169 +0.04(+1.89%)
May 17, 2021 2.040 2.200 2.010 2.120 162,418 +0.08(+3.92%)
May 14, 2021 1.880 2.090 1.880 2.040 142,952 +0.19(+10.27%)
May 13, 2021 1.850 1.899 1.820 1.850 148,496 +0.00(+0.00%)
May 12, 2021 1.910 1.950 1.830 1.850 149,374 -0.05(-2.63%)
May 11, 2021 1.910 1.944 1.860 1.900 185,025 +0.01(+0.53%)
May 10, 2021 2.180 2.180 1.880 1.890 312,597 -0.27(-12.50%)
May 07, 2021 2.160 2.290 2.160 2.160 57,441 -0.05(-2.26%)
May 06, 2021 2.320 2.350 2.200 2.210 103,007 -0.10(-4.33%)
May 05, 2021 2.350 2.363 2.280 2.310 39,446 +0.01(+0.43%)
May 04, 2021 2.300 2.300 2.220 2.300 114,431 +0.01(+0.44%)
May 03, 2021 2.210 2.290 2.160 2.290 46,605 +0.05(+2.23%)
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%)
Apr 01, 2021 2.760 2.890 2.590 2.660 405,600 -0.11(-3.97%)
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.