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 (%)
Nov 29, 2019	5.610	5.880	5.510	5.650	31,500	+0.02(+0.36%)
Nov 27, 2019	4.890	5.692	4.890	5.630	45,500	+0.73(+14.90%)
Nov 26, 2019	5.140	5.290	4.900	4.900	58,467	-0.20(-3.92%)
Nov 25, 2019	5.580	5.670	5.080	5.100	87,713	-0.55(-9.73%)
Nov 22, 2019	5.650	5.880	5.383	5.650	65,100	+0.15(+2.73%)
Nov 21, 2019	5.780	6.080	5.500	5.500	90,772	-0.37(-6.30%)
Nov 20, 2019	5.950	6.100	5.800	5.870	51,460	-0.28(-4.55%)
Nov 19, 2019	5.850	6.150	5.700	6.150	79,111	+0.13(+2.16%)
Nov 18, 2019	5.670	6.440	5.670	6.020	211,857	+0.36(+6.36%)
Nov 15, 2019	5.480	6.047	5.310	5.660	63,900	-0.04(-0.70%)
Nov 14, 2019	5.350	5.700	5.310	5.700	51,756	+0.27(+4.88%)
Nov 13, 2019	5.500	5.500	5.260	5.435	8,387	-0.07(-1.18%)
Nov 12, 2019	5.290	5.500	5.075	5.500	34,406	+0.21(+3.97%)
Nov 11, 2019	4.790	5.290	4.790	5.290	34,562	+0.50(+10.44%)
Nov 08, 2019	4.880	4.890	4.710	4.790	23,900	-0.10(-2.04%)
Nov 07, 2019	4.970	5.000	4.860	4.890	21,052	-0.11(-2.20%)
Nov 06, 2019	4.900	5.095	4.850	5.000	18,880	+0.14(+2.88%)
Nov 05, 2019	5.050	5.100	4.850	4.860	29,829	-0.22(-4.33%)
Nov 04, 2019	5.120	5.150	5.020	5.080	27,276	-0.05(-0.97%)

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.