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 (%)
Mar 29, 2019 10.99 11.26 10.77 10.95 64,000 +0.05(+0.46%)
Mar 28, 2019 10.65 11.00 10.59 10.90 68,968 +0.16(+1.49%)
Mar 27, 2019 10.23 10.74 10.23 10.74 21,258 +0.60(+5.92%)
Mar 26, 2019 10.49 10.80 10.00 10.14 44,247 -0.25(-2.41%)
Mar 25, 2019 10.29 10.50 10.29 10.39 29,528 +0.13(+1.27%)
Mar 22, 2019 9.960 10.44 9.960 10.26 46,500 +0.20(+1.99%)
Mar 21, 2019 9.740 10.21 9.290 10.06 41,842 +0.15(+1.51%)
Mar 20, 2019 9.770 10.00 9.760 9.910 49,713 +0.11(+1.12%)
Mar 19, 2019 9.550 9.870 9.550 9.800 90,586 +0.27(+2.83%)
Mar 18, 2019 9.650 9.726 9.432 9.530 93,200 +0.05(+0.53%)
Mar 15, 2019 9.420 9.670 9.310 9.480 139,500 +0.15(+1.61%)
Mar 14, 2019 9.290 9.545 9.250 9.330 97,764 -0.04(-0.43%)
Mar 13, 2019 9.460 9.890 9.300 9.370 97,904 -0.20(-2.09%)
Mar 12, 2019 9.910 9.998 9.450 9.570 84,282 -0.32(-3.24%)
Mar 11, 2019 9.680 10.10 9.680 9.890 101,883 +0.31(+3.24%)
Mar 08, 2019 8.740 9.990 8.670 9.580 156,000 +0.57(+6.33%)
Mar 07, 2019 9.700 10.53 9.000 9.010 426,116 -2.04(-18.46%)
Mar 06, 2019 11.11 11.41 10.90 11.05 143,372 -0.16(-1.43%)
Mar 05, 2019 10.35 11.33 10.34 11.21 170,303 +0.93(+9.05%)
Mar 04, 2019 10.03 10.37 10.03 10.28 50,780 +0.25(+2.49%)
Mar 01, 2019 10.16 10.20 9.900 10.03 41,900 +0.08(+0.80%)
Feb 28, 2019 10.13 10.19 9.910 9.950 25,595 -0.17(-1.68%)
Feb 27, 2019 9.960 10.28 9.822 10.12 56,416 -0.06(-0.59%)
Feb 26, 2019 9.730 10.21 9.666 10.18 43,324 +0.45(+4.62%)
Feb 25, 2019 10.00 10.12 9.100 9.730 134,344 +0.15(+1.57%)
Feb 22, 2019 9.070 9.960 9.070 9.580 169,600 +0.56(+6.21%)
Feb 21, 2019 9.070 9.450 9.020 9.020 101,297 -0.26(-2.80%)
Feb 20, 2019 8.760 9.600 8.760 9.280 302,051 +0.53(+6.06%)
Feb 19, 2019 11.57 11.76 8.540 8.750 656,738 -2.75(-23.91%)
Feb 15, 2019 11.55 11.85 11.40 11.50 70,700 +0.04(+0.35%)
Feb 14, 2019 11.34 11.90 11.34 11.46 67,809 -0.05(-0.43%)
Feb 13, 2019 11.81 11.81 11.30 11.51 34,046 -0.01(-0.09%)
Feb 12, 2019 11.76 11.99 11.38 11.52 145,080 +0.07(+0.61%)
Feb 11, 2019 11.43 11.50 11.27 11.45 34,692 +0.05(+0.44%)
Feb 08, 2019 11.53 11.53 11.11 11.40 40,200 -0.05(-0.44%)
Feb 07, 2019 11.30 11.52 11.22 11.45 30,767 +0.09(+0.79%)
Feb 06, 2019 11.41 11.51 11.11 11.36 71,491 +0.00(+0.00%)
Feb 05, 2019 11.55 12.00 11.35 11.36 91,852 -0.14(-1.22%)
Feb 04, 2019 11.52 11.93 11.40 11.50 39,124 +0.15(+1.32%)
Feb 01, 2019 11.55 11.73 11.30 11.35 37,900 -0.32(-2.74%)
Jan 31, 2019 11.99 12.15 11.60 11.67 57,846 -0.13(-1.10%)
Jan 30, 2019 11.56 12.25 11.01 11.80 297,687 +0.24(+2.08%)
Jan 29, 2019 10.97 11.56 10.70 11.56 50,484 +0.49(+4.43%)
Jan 28, 2019 11.42 11.57 10.63 11.07 34,224 -0.48(-4.16%)
Jan 25, 2019 12.00 12.00 11.31 11.55 40,700 -0.25(-2.12%)
Jan 24, 2019 11.56 11.80 11.24 11.80 34,583 +0.38(+3.33%)
Jan 23, 2019 12.20 12.20 11.30 11.42 40,141 -0.65(-5.39%)
Jan 22, 2019 11.23 12.20 11.10 12.07 61,657 +0.73(+6.44%)
Jan 18, 2019 11.50 11.50 11.08 11.34 50,800 +0.13(+1.16%)
Jan 17, 2019 11.51 11.83 11.00 11.21 79,405 -0.34(-2.94%)
Jan 16, 2019 12.25 12.46 11.38 11.55 183,144 -0.75(-6.10%)
Jan 15, 2019 12.33 12.94 11.75 12.30 278,141 +0.02(+0.16%)
Jan 14, 2019 12.50 12.76 10.55 12.28 473,415 -0.72(-5.54%)
Jan 11, 2019 12.22 13.30 11.60 13.00 550,700 +0.50(+4.00%)
Jan 10, 2019 9.810 12.89 9.400 12.50 569,387 +2.75(+28.21%)
Jan 09, 2019 9.510 9.800 9.211 9.750 212,159 +0.25(+2.63%)
Jan 08, 2019 9.600 9.600 9.200 9.500 27,579 +0.10(+1.06%)
Jan 07, 2019 9.090 9.735 9.024 9.400 109,250 +0.21(+2.29%)
Jan 04, 2019 8.290 9.190 8.290 9.190 143,500 +0.85(+10.19%)
Jan 03, 2019 8.120 8.340 8.020 8.340 108,797 +0.14(+1.71%)
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.