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 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%)
Nov 01, 2019 5.100 5.150 5.000 5.130 27,100 +0.15(+3.01%)
Oct 31, 2019 5.120 5.130 4.940 4.980 22,635 +0.04(+0.81%)
Oct 30, 2019 4.900 5.210 4.900 4.940 49,508 -0.05(-1.00%)
Oct 29, 2019 5.000 5.140 4.910 4.990 29,060 -0.02(-0.40%)
Oct 28, 2019 5.130 5.320 5.010 5.010 37,028 -0.15(-2.91%)
Oct 25, 2019 5.250 5.350 5.150 5.160 40,700 -0.09(-1.71%)
Oct 24, 2019 5.290 5.450 5.250 5.250 36,067 -0.08(-1.50%)
Oct 23, 2019 5.330 5.497 5.280 5.330 48,400 -0.07(-1.30%)
Oct 22, 2019 5.360 5.490 5.250 5.400 78,347 +0.00(+0.00%)
Oct 21, 2019 5.430 5.580 5.240 5.400 34,275 -0.06(-1.10%)
Oct 18, 2019 5.330 5.680 5.160 5.460 56,800 +0.18(+3.41%)
Oct 17, 2019 5.270 5.747 5.270 5.280 35,609 -0.02(-0.38%)
Oct 16, 2019 5.197 5.500 4.982 5.300 57,259 +0.12(+2.32%)
Oct 15, 2019 5.117 5.299 4.871 5.180 62,852 +0.20(+4.02%)
Oct 14, 2019 5.020 5.289 4.980 4.980 36,388 -0.03(-0.60%)
Oct 11, 2019 5.320 5.509 4.970 5.010 143,000 -0.27(-5.11%)
Oct 10, 2019 5.370 5.490 5.280 5.280 7,655 -0.19(-3.47%)
Oct 09, 2019 5.350 5.545 5.270 5.470 27,091 +0.14(+2.63%)
Oct 08, 2019 5.550 5.600 5.330 5.330 18,302 -0.27(-4.82%)
Oct 07, 2019 5.480 5.930 5.480 5.600 28,886 +0.02(+0.36%)
Oct 04, 2019 5.240 5.790 5.240 5.580 46,600 +0.33(+6.29%)
Oct 03, 2019 5.040 5.420 4.950 5.250 32,151 +0.21(+4.17%)
Oct 02, 2019 5.130 5.170 5.040 5.040 25,926 -0.13(-2.51%)
Oct 01, 2019 5.130 5.170 4.860 5.170 25,236 +0.27(+5.51%)
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.