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 (%)
Jul 31, 2019 8.290 8.350 8.051 8.110 23,921 -0.08(-0.98%)
Jul 30, 2019 8.300 8.396 8.190 8.190 14,854 -0.27(-3.19%)
Jul 29, 2019 8.360 8.479 8.151 8.460 25,715 +0.34(+4.19%)
Jul 26, 2019 7.980 8.306 7.980 8.120 15,100 +0.35(+4.50%)
Jul 25, 2019 7.600 7.997 7.310 7.770 31,881 +0.11(+1.44%)
Jul 24, 2019 7.310 7.920 7.310 7.660 21,639 +0.33(+4.50%)
Jul 23, 2019 7.570 7.570 7.060 7.330 34,238 +0.05(+0.69%)
Jul 22, 2019 7.880 8.200 7.250 7.280 52,427 -0.62(-7.85%)
Jul 19, 2019 8.600 8.989 7.900 7.900 248,100 -0.76(-8.79%)
Jul 18, 2019 9.240 9.300 8.511 8.662 55,051 -0.64(-6.86%)
Jul 17, 2019 8.060 9.300 7.810 9.300 47,656 +0.14(+1.53%)
Jul 16, 2019 8.940 9.240 8.940 9.160 17,764 +0.29(+3.27%)
Jul 15, 2019 9.150 9.238 8.870 8.870 7,648 -0.17(-1.88%)
Jul 12, 2019 8.730 9.149 8.720 9.040 16,400 +0.40(+4.63%)
Jul 11, 2019 9.190 9.400 8.640 8.640 60,713 -0.56(-6.09%)
Jul 10, 2019 9.020 9.450 9.020 9.200 30,943 -0.01(-0.11%)
Jul 09, 2019 9.398 9.398 9.011 9.210 11,215 +0.20(+2.22%)
Jul 08, 2019 9.090 9.490 9.010 9.010 6,485 -0.08(-0.88%)
Jul 05, 2019 9.010 9.550 9.000 9.090 20,100 -0.14(-1.52%)
Jul 03, 2019 9.360 9.590 9.010 9.230 48,100 -0.28(-2.94%)
Jul 02, 2019 9.600 9.600 9.178 9.510 2,429 -0.17(-1.76%)
Jul 01, 2019 9.600 9.930 9.330 9.680 93,951 +0.09(+0.99%)
Jun 28, 2019 9.240 9.600 9.070 9.585 75,600 +0.34(+3.62%)
Jun 27, 2019 9.600 9.600 9.250 9.250 67,759 -0.48(-4.93%)
Jun 26, 2019 9.970 10.00 9.460 9.730 30,398 -0.25(-2.51%)
Jun 25, 2019 9.980 9.980 9.551 9.980 20,622 +0.00(+0.00%)
Jun 24, 2019 9.940 9.980 9.400 9.980 58,234 +0.03(+0.30%)
Jun 21, 2019 9.650 9.950 9.370 9.950 124,300 +0.31(+3.22%)
Jun 20, 2019 9.210 9.779 9.200 9.640 141,571 +0.53(+5.82%)
Jun 19, 2019 9.720 9.890 9.010 9.110 45,674 -0.73(-7.42%)
Jun 18, 2019 9.590 9.970 9.580 9.840 71,877 +0.14(+1.44%)
Jun 17, 2019 9.170 9.700 9.003 9.700 60,879 +0.53(+5.78%)
Jun 14, 2019 8.700 9.200 8.670 9.170 49,100 +0.46(+5.28%)
Jun 13, 2019 8.580 8.890 8.181 8.710 45,964 +0.13(+1.52%)
Jun 12, 2019 8.410 8.740 8.350 8.580 38,612 +0.13(+1.54%)
Jun 11, 2019 8.340 8.700 8.010 8.450 40,938 +0.04(+0.48%)
Jun 10, 2019 7.920 8.440 7.920 8.410 30,449 +0.16(+1.94%)
Jun 07, 2019 7.920 8.759 7.920 8.250 60,000 +0.46(+5.91%)
Jun 06, 2019 8.270 8.839 7.770 7.790 89,749 -0.41(-5.00%)
Jun 05, 2019 9.450 9.450 8.200 8.200 91,818 -1.45(-15.03%)
Jun 04, 2019 8.600 9.690 8.566 9.650 24,829 +0.70(+7.82%)
Jun 03, 2019 9.900 9.900 8.930 8.950 28,847 -0.78(-8.02%)
May 31, 2019 10.25 10.46 9.600 9.730 24,100 -0.53(-5.17%)
May 30, 2019 10.02 10.41 10.01 10.26 42,053 +0.33(+3.32%)
May 29, 2019 9.100 10.23 9.100 9.930 168,524 +0.73(+7.93%)
May 28, 2019 9.120 9.490 9.060 9.200 108,554 +0.19(+2.11%)
May 24, 2019 9.120 9.830 9.000 9.010 88,900 +0.01(+0.11%)
May 23, 2019 8.990 9.730 8.990 9.000 90,821 -0.19(-2.07%)
May 22, 2019 9.410 9.730 9.110 9.190 80,012 +0.05(+0.55%)
May 21, 2019 9.230 9.880 9.050 9.140 178,970 +0.14(+1.56%)
May 20, 2019 9.100 9.560 9.000 9.000 112,616 -0.23(-2.49%)
May 17, 2019 9.490 9.807 9.100 9.230 72,000 -0.47(-4.85%)
May 16, 2019 9.810 10.02 9.700 9.700 48,202 -0.18(-1.82%)
May 15, 2019 9.690 10.00 9.690 9.880 15,946 +0.08(+0.82%)
May 14, 2019 9.970 10.32 9.800 9.800 86,537 -0.12(-1.21%)
May 13, 2019 9.700 10.25 9.270 9.920 66,532 +0.12(+1.22%)
May 10, 2019 9.930 10.38 9.800 9.800 110,900 -0.44(-4.30%)
May 09, 2019 10.26 10.61 10.15 10.24 48,221 -0.20(-1.92%)
May 08, 2019 10.50 10.78 10.30 10.44 52,220 -0.05(-0.48%)
May 07, 2019 10.46 10.86 10.11 10.49 110,926 -0.03(-0.29%)
May 06, 2019 10.25 10.73 10.10 10.52 47,804 -0.08(-0.75%)
May 03, 2019 10.57 10.80 10.57 10.60 157,700 +0.05(+0.47%)
May 02, 2019 10.73 10.88 10.52 10.55 170,307 -0.18(-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.