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 (%)
Dec 31, 2018	8.310	8.490	8.120	8.320	265,400	-0.07(-0.83%)
Dec 28, 2018	8.120	8.390	8.080	8.390	99,700	+0.21(+2.57%)
Dec 27, 2018	8.000	8.230	8.000	8.180	42,869	+0.08(+0.99%)
Dec 26, 2018	8.100	8.400	8.020	8.100	98,884	+0.00(+0.00%)
Dec 24, 2018	7.850	8.180	7.755	8.100	35,200	+0.12(+1.50%)
Dec 21, 2018	8.200	8.450	7.500	7.980	85,400	-0.19(-2.33%)
Dec 20, 2018	8.400	8.500	8.140	8.170	88,688	-0.14(-1.68%)
Dec 19, 2018	8.280	8.500	8.050	8.310	113,218	+0.03(+0.36%)
Dec 18, 2018	8.226	8.280	7.605	8.280	79,847	+0.23(+2.86%)
Dec 17, 2018	8.180	8.300	7.990	8.050	44,024	-0.17(-2.07%)
Dec 14, 2018	7.890	8.340	7.470	8.220	95,200	+0.34(+4.26%)
Dec 13, 2018	8.096	8.200	7.812	7.884	44,986	-0.18(-2.18%)
Dec 12, 2018	7.950	8.180	7.841	8.060	46,994	+0.11(+1.38%)
Dec 11, 2018	7.470	7.950	7.070	7.950	125,605	+0.46(+6.14%)
Dec 10, 2018	7.290	7.600	7.290	7.490	31,613	+0.14(+1.90%)
Dec 07, 2018	7.350	7.390	7.130	7.350	34,900	-0.04(-0.54%)
Dec 06, 2018	7.080	7.400	6.555	7.390	70,970	+0.19(+2.64%)
Dec 04, 2018	7.400	7.400	7.200	7.200	17,300	-0.29(-3.87%)

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.