Indicators

Cootek Cayman Inc ADR (NY: CTK )

N/A 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 (%)
Sep 30, 2019	5.080	5.186	4.900	4.900	74,729	-0.13(-2.58%)
Sep 27, 2019	4.990	5.259	4.960	5.030	51,700	+0.03(+0.60%)
Sep 26, 2019	4.950	5.000	4.850	5.000	28,317	+0.08(+1.63%)
Sep 25, 2019	4.910	5.000	4.900	4.920	54,772	-0.05(-1.01%)
Sep 24, 2019	4.920	5.000	4.900	4.970	53,392	+0.02(+0.40%)
Sep 23, 2019	5.000	5.000	4.950	4.950	12,091	+0.02(+0.41%)
Sep 20, 2019	5.100	5.100	4.910	4.930	32,100	-0.23(-4.46%)
Sep 19, 2019	5.210	5.360	5.160	5.160	21,938	-0.05(-0.96%)
Sep 18, 2019	5.330	5.400	5.100	5.210	56,565	-0.12(-2.25%)
Sep 17, 2019	5.060	5.447	5.053	5.330	33,110	+0.20(+3.90%)
Sep 16, 2019	5.200	5.299	5.120	5.130	27,143	-0.15(-2.84%)
Sep 13, 2019	4.830	5.419	4.830	5.280	112,300	+0.38(+7.76%)
Sep 12, 2019	5.000	5.049	4.900	4.900	20,190	-0.10(-2.00%)
Sep 11, 2019	5.010	5.066	4.910	5.000	23,116	+0.10(+2.04%)
Sep 10, 2019	5.050	5.194	4.900	4.900	35,867	-0.11(-2.20%)
Sep 09, 2019	5.470	5.570	5.000	5.010	86,462	-0.47(-8.58%)
Sep 06, 2019	5.380	5.650	5.380	5.480	60,800	+0.06(+1.11%)
Sep 05, 2019	5.460	5.640	5.292	5.420	66,242	+0.20(+3.83%)
Sep 04, 2019	5.230	5.624	5.200	5.220	52,104	-0.03(-0.57%)

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.