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 (%)
Apr 29, 2022	0.1800	0.1855	0.1700	0.1701	5,114,036	-0.05(-22.36%)
Apr 28, 2022	0.2080	0.2299	0.2040	0.2191	3,443,333	+0.01(+5.34%)
Apr 27, 2022	0.1970	0.2145	0.1925	0.2080	871,142	+0.01(+4.00%)
Apr 26, 2022	0.2023	0.2023	0.1900	0.2000	638,179	+0.01(+3.63%)
Apr 25, 2022	0.2000	0.2039	0.1900	0.1930	895,795	-0.01(-5.21%)
Apr 22, 2022	0.2100	0.2145	0.1990	0.2036	1,538,645	-0.01(-4.86%)
Apr 21, 2022	0.2250	0.2250	0.2000	0.2140	1,360,592	-0.01(-2.33%)
Apr 20, 2022	0.2350	0.2444	0.2150	0.2191	3,408,017	-0.02(-8.71%)
Apr 19, 2022	0.2005	0.2740	0.2000	0.2400	12,177,943	+0.04(+17.07%)
Apr 18, 2022	0.2051	0.2072	0.1940	0.2050	1,744,545	-0.00(-0.05%)
Apr 14, 2022	0.2200	0.2245	0.2040	0.2051	1,809,170	-0.02(-10.24%)
Apr 13, 2022	0.2379	0.2379	0.2200	0.2285	985,208	-0.00(-0.65%)
Apr 12, 2022	0.2310	0.2459	0.2200	0.2300	1,866,620	-0.01(-2.21%)
Apr 11, 2022	0.2395	0.2490	0.2220	0.2352	854,843	-0.00(-2.00%)
Apr 08, 2022	0.2300	0.2500	0.2230	0.2400	1,759,345	+0.00(+1.44%)
Apr 07, 2022	0.2400	0.2496	0.2321	0.2366	710,746	-0.00(-0.59%)
Apr 06, 2022	0.2597	0.2597	0.2320	0.2380	1,564,102	-0.02(-7.82%)
Apr 05, 2022	0.2699	0.2730	0.2530	0.2582	826,373	-0.01(-4.19%)
Apr 04, 2022	0.2730	0.2744	0.2542	0.2695	1,942,330	+0.02(+7.16%)

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.