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 (%)
Nov 30, 2021 0.8200 0.8200 0.6880 0.7476 251,298 -0.04(-5.37%)
Nov 29, 2021 0.8300 0.8800 0.7500 0.7900 216,396 -0.04(-4.82%)
Nov 26, 2021 0.8400 0.8580 0.8280 0.8300 67,180 +0.00(+0.00%)
Nov 24, 2021 0.8300 0.8400 0.8000 0.8300 142,002 +0.01(+0.62%)
Nov 23, 2021 0.8140 0.8500 0.8102 0.8249 104,160 +0.01(+1.34%)
Nov 22, 2021 0.8920 0.9000 0.8007 0.8140 218,188 -0.07(-7.50%)
Nov 19, 2021 0.9400 0.9400 0.8800 0.8800 111,143 -0.06(-5.98%)
Nov 18, 2021 0.9200 0.9360 0.9141 0.9360 168,627 -0.01(-1.47%)
Nov 17, 2021 1.020 1.020 0.9125 0.9500 207,617 -0.04(-4.04%)
Nov 16, 2021 1.030 1.060 0.9800 0.9900 308,299 -0.06(-5.71%)
Nov 15, 2021 1.060 1.090 0.9962 1.050 468,497 +0.00(+0.00%)
Nov 12, 2021 1.020 1.070 1.020 1.050 219,292 +0.02(+1.94%)
Nov 11, 2021 1.070 1.070 1.000 1.030 298,390 -0.02(-1.88%)
Nov 10, 2021 1.080 1.050 279,790 -0.02(-1.90%)
Nov 09, 2021 1.100 1.103 1.050 1.070 358,119 -0.03(-2.73%)
Nov 08, 2021 1.110 1.120 1.070 1.100 282,992 +0.01(+0.92%)
Nov 05, 2021 1.130 1.130 1.070 1.090 245,633 -0.04(-3.54%)
Nov 04, 2021 1.130 1.130 1.084 1.130 125,646 +0.01(+0.89%)
Nov 03, 2021 1.120 1.180 1.050 1.120 356,649 -0.02(-1.75%)
Nov 02, 2021 1.150 1.150 1.080 1.140 213,216 -0.01(-0.87%)
Nov 01, 2021 1.120 1.180 1.110 1.150 234,554 +0.04(+3.60%)
Oct 29, 2021 1.100 1.130 1.080 1.110 264,899 +0.00(+0.00%)
Oct 28, 2021 1.100 1.150 1.070 1.110 808,591 -0.11(-9.02%)
Oct 27, 2021 1.070 1.430 1.070 1.220 6,048,468 +0.17(+15.64%)
Oct 26, 2021 1.100 1.040 1.055 299,098 -0.02(-1.40%)
Oct 25, 2021 1.100 1.141 1.060 1.070 383,455 -0.12(-10.08%)
Oct 22, 2021 1.220 1.260 1.150 1.190 256,130 +0.01(+0.85%)
Oct 21, 2021 1.130 1.180 1.110 1.180 132,863 +0.05(+4.22%)
Oct 20, 2021 1.070 1.150 1.060 1.132 138,803 +0.06(+5.81%)
Oct 19, 2021 1.090 1.100 1.040 1.070 278,916 -0.01(-0.93%)
Oct 18, 2021 1.160 1.180 1.040 1.080 203,962 -0.14(-11.48%)
Oct 15, 2021 1.140 1.220 1.130 1.220 74,982 +0.09(+7.96%)
Oct 14, 2021 1.170 1.170 1.110 1.130 183,436 -0.03(-2.59%)
Oct 13, 2021 1.170 1.190 1.143 1.160 145,056 -0.02(-1.69%)
Oct 12, 2021 1.260 1.260 1.170 1.180 94,420 -0.04(-3.28%)
Oct 11, 2021 1.130 1.250 1.120 1.220 177,945 +0.09(+7.96%)
Oct 08, 2021 1.150 1.180 1.100 1.130 169,946 -0.01(-0.88%)
Oct 07, 2021 1.180 1.198 1.120 1.140 193,470 -0.03(-2.56%)
Oct 06, 2021 1.200 1.200 1.140 1.170 124,780 -0.04(-3.31%)
Oct 05, 2021 1.250 1.258 1.200 1.210 94,009 -0.04(-3.20%)
Oct 04, 2021 1.270 1.270 1.200 1.250 91,118 -0.01(-0.79%)
Oct 01, 2021 1.240 1.288 1.240 1.260 64,175 +0.04(+3.28%)
Sep 30, 2021 1.310 1.320 1.200 1.220 262,853 -0.09(-6.87%)
Sep 29, 2021 1.280 1.340 1.250 1.310 318,308 +0.03(+2.34%)
Sep 28, 2021 1.300 1.319 1.240 1.280 137,873 -0.03(-2.29%)
Sep 27, 2021 1.330 1.350 1.270 1.310 136,607 -0.03(-2.24%)
Sep 24, 2021 1.320 1.350 1.300 1.340 70,142 +0.00(+0.00%)
Sep 23, 2021 1.330 1.370 1.300 1.340 227,417 -0.02(-1.47%)
Sep 22, 2021 1.360 1.400 1.270 1.360 226,515 +0.01(+0.74%)
Sep 21, 2021 1.400 1.400 1.320 1.350 145,607 -0.04(-2.88%)
Sep 20, 2021 1.380 1.450 1.320 1.390 63,364 +0.00(+0.00%)
Sep 17, 2021 1.480 1.490 1.390 1.390 90,538 -0.10(-6.71%)
Sep 16, 2021 1.500 1.520 1.430 1.490 85,418 -0.01(-0.67%)
Sep 15, 2021 1.530 1.540 1.470 1.500 76,162 -0.03(-1.96%)
Sep 14, 2021 1.530 1.570 1.480 1.530 162,325 -0.08(-4.97%)
Sep 13, 2021 1.670 1.700 1.570 1.610 71,251 -0.08(-4.73%)
Sep 10, 2021 1.620 1.710 1.600 1.690 208,612 +0.05(+3.05%)
Sep 09, 2021 1.630 1.719 1.600 1.640 341,844 +0.02(+1.23%)
Sep 08, 2021 1.570 1.840 1.480 1.620 1,743,142 +0.19(+13.29%)
Sep 07, 2021 1.560 1.630 1.430 1.430 172,766 -0.12(-7.74%)
Sep 03, 2021 1.550 1.630 1.540 1.550 33,668 +0.00(+0.00%)
Sep 02, 2021 1.590 1.600 1.520 1.550 62,338 -0.06(-3.73%)
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.