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 (%)
Feb 28, 2022 0.2680 0.2680 0.2200 0.2351 1,444,982 -0.01(-5.96%)
Feb 25, 2022 0.2700 0.2581 0.2400 0.2500 174,469 -0.01(-2.00%)
Feb 24, 2022 0.2295 0.2695 0.2020 0.2551 334,868 -0.01(-3.00%)
Feb 23, 2022 0.2849 0.2849 0.2600 0.2630 335,573 -0.02(-7.30%)
Feb 22, 2022 0.3000 0.3000 0.2635 0.2837 429,714 -0.00(-1.49%)
Feb 18, 2022 0.2880 0 -0.02(-7.04%)
Feb 17, 2022 0.3100 0.3200 0.2930 0.3098 458,833 +0.00(+0.03%)
Feb 16, 2022 0.3000 0.3238 0.2903 0.3097 476,812 +0.02(+6.76%)
Feb 15, 2022 0.3099 0.3100 0.2892 0.2901 265,391 +0.00(+1.43%)
Feb 14, 2022 0.3255 0.3255 0.2801 0.2860 396,300 -0.02(-6.60%)
Feb 11, 2022 0.3399 0.3399 0.3021 0.3062 341,583 -0.01(-4.28%)
Feb 10, 2022 0.3295 0.3295 0.3083 0.3199 270,435 -0.00(-0.06%)
Feb 09, 2022 0.3300 0.3350 0.3051 0.3201 542,067 +0.01(+3.22%)
Feb 08, 2022 0.3100 0.3302 0.2950 0.3101 625,488 -0.01(-3.03%)
Feb 07, 2022 0.3500 0.3844 0.3000 0.3198 729,534 -0.02(-5.38%)
Feb 04, 2022 0.3198 0.3699 0.3106 0.3380 420,163 +0.03(+10.82%)
Feb 03, 2022 0.3300 0.3030 0.3050 270,046 -0.03(-10.19%)
Feb 02, 2022 0.3596 0.3596 0.3359 0.3396 105,056 -0.00(-0.85%)
Feb 01, 2022 0.3500 0.3700 0.3312 0.3425 328,572 -0.01(-2.14%)
Jan 31, 2022 0.3300 0.3500 0.3200 0.3500 199,397 +0.03(+11.11%)
Jan 28, 2022 0.3160 0.3640 0.2916 0.3150 650,918 -0.00(-0.32%)
Jan 27, 2022 0.3342 0.3342 0.3160 0.3160 129,006 -0.00(-1.25%)
Jan 26, 2022 0.3400 0.3400 0.3172 0.3200 320,734 -0.01(-1.75%)
Jan 25, 2022 0.3292 0.3343 0.3045 0.3257 195,228 -0.00(-1.30%)
Jan 24, 2022 0.3500 0.3613 0.3000 0.3300 645,158 -0.03(-9.09%)
Jan 21, 2022 0.3787 0.3800 0.3510 0.3630 227,790 -0.01(-1.89%)
Jan 20, 2022 0.3862 0.3862 0.3700 0.3700 384,853 +0.00(+0.00%)
Jan 19, 2022 0.3600 0.3801 0.3500 0.3700 383,413 +0.02(+4.23%)
Jan 18, 2022 0.4100 0.4135 0.3533 0.3550 791,924 -0.06(-13.69%)
Jan 14, 2022 0.4113 0 +0.01(+1.26%)
Jan 13, 2022 0.4500 0.4960 0.4011 0.4062 1,103,937 -0.05(-11.39%)
Jan 12, 2022 0.4700 0.4888 0.4400 0.4584 410,900 +0.00(+0.97%)
Jan 11, 2022 0.4500 0.4790 0.4401 0.4540 335,919 +0.02(+4.85%)
Jan 10, 2022 0.4900 0.4899 0.4300 0.4330 685,052 -0.05(-10.22%)
Jan 07, 2022 0.4800 0.5030 0.4800 0.4823 458,383 +0.00(+0.48%)
Jan 06, 2022 0.5010 0.5190 0.4561 0.4800 736,699 -0.04(-6.80%)
Jan 05, 2022 0.5800 0.5800 0.5100 0.5150 783,609 -0.04(-7.49%)
Jan 04, 2022 0.5500 0.5650 0.5320 0.5567 965,396 -0.02(-2.84%)
Jan 03, 2022 0.6100 0.6400 0.5500 0.5730 1,897,743 -0.04(-6.72%)
Dec 31, 2021 0.6300 0.7094 0.5900 0.6143 2,063,555 -0.09(-12.24%)
Dec 30, 2021 0.6072 0.7639 0.5900 0.7000 23,331,828 +0.17(+32.08%)
Dec 29, 2021 0.5113 0.7091 0.4980 0.5300 9,680,231 +0.03(+6.47%)
Dec 28, 2021 0.5350 0.5350 0.4850 0.4978 348,443 -0.03(-5.09%)
Dec 27, 2021 0.5400 0.5400 0.5100 0.5245 358,547 -0.02(-2.87%)
Dec 23, 2021 0.5200 0.5700 0.5200 0.5400 598,747 +0.00(+0.00%)
Dec 22, 2021 0.5292 0.5600 0.5200 0.5400 673,673 +0.01(+2.04%)
Dec 21, 2021 0.5200 0.5500 0.5000 0.5292 1,324,743 +0.03(+5.54%)
Dec 20, 2021 0.5999 0.6388 0.4769 0.5014 9,407,323 +0.00(+0.28%)
Dec 17, 2021 0.5100 0.6800 0.4700 0.5000 3,736,035 -0.04(-7.41%)
Dec 16, 2021 0.5500 0.5600 0.4818 0.5400 1,400,247 +0.06(+11.78%)
Dec 15, 2021 0.5200 0.5220 0.4400 0.4831 756,830 -0.06(-10.37%)
Dec 14, 2021 0.5624 0.5624 0.5200 0.5390 510,228 -0.04(-7.04%)
Dec 13, 2021 0.6178 0.6400 0.5550 0.5798 494,021 -0.04(-6.42%)
Dec 10, 2021 0.6300 0.6500 0.5997 0.6196 970,260 +0.01(+1.56%)
Dec 09, 2021 0.6700 0.6700 0.6010 0.6101 969,808 -0.04(-6.14%)
Dec 08, 2021 0.6600 0.7000 0.5621 0.6500 7,870,168 +0.11(+19.90%)
Dec 07, 2021 0.6300 0.6300 0.5200 0.5421 1,241,455 -0.06(-9.44%)
Dec 06, 2021 0.5492 0.6200 0.5492 0.5986 1,088,282 +0.01(+2.34%)
Dec 03, 2021 0.6349 0.6590 0.5200 0.5849 2,700,997 -0.08(-11.38%)
Dec 02, 2021 0.7300 0.9800 0.6403 0.6600 10,523,996 -0.01(-1.68%)
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.