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 30, 2020 4.930 5.220 4.700 4.960 25,715 +0.01(+0.20%)
Nov 27, 2020 4.970 5.000 4.720 4.950 28,900 -0.05(-1.00%)
Nov 25, 2020 5.400 5.400 5.000 5.000 22,900 -0.40(-7.41%)
Nov 24, 2020 5.500 5.500 5.400 5.400 14,564 -0.09(-1.64%)
Nov 23, 2020 5.400 5.770 5.390 5.490 39,905 +0.10(+1.86%)
Nov 20, 2020 5.270 5.458 5.110 5.390 33,200 +0.17(+3.26%)
Nov 19, 2020 5.440 5.487 5.013 5.220 21,369 -0.27(-4.92%)
Nov 18, 2020 4.920 5.500 4.850 5.490 26,494 +0.69(+14.26%)
Nov 17, 2020 4.950 4.950 4.800 4.805 13,828 -0.12(-2.34%)
Nov 16, 2020 4.680 5.000 4.680 4.920 21,132 +0.24(+5.13%)
Nov 13, 2020 4.700 4.800 4.540 4.680 6,000 -0.01(-0.21%)
Nov 12, 2020 4.690 4.720 4.670 4.690 8,174 -0.03(-0.64%)
Nov 11, 2020 4.500 4.750 4.250 4.720 10,746 +0.16(+3.51%)
Nov 10, 2020 4.860 4.920 4.530 4.560 20,640 -0.33(-6.75%)
Nov 09, 2020 4.840 4.966 4.760 4.890 37,432 +0.13(+2.73%)
Nov 06, 2020 4.600 4.800 4.450 4.760 17,600 +0.17(+3.70%)
Nov 05, 2020 4.400 4.740 4.368 4.590 9,411 +0.20(+4.56%)
Nov 04, 2020 4.140 4.400 4.140 4.390 4,578 -0.01(-0.23%)
Nov 03, 2020 4.360 4.446 4.330 4.400 5,133 -0.07(-1.57%)
Nov 02, 2020 4.370 4.470 4.340 4.470 3,382 +0.07(+1.59%)
Oct 30, 2020 4.360 4.480 4.360 4.400 1,600 +0.02(+0.46%)
Oct 29, 2020 4.380 4.500 4.360 4.380 5,747 -0.02(-0.45%)
Oct 28, 2020 4.400 4.400 4.400 4.400 391 -0.02(-0.45%)
Oct 27, 2020 4.430 4.550 4.400 4.420 3,755 -0.10(-2.21%)
Oct 26, 2020 4.530 4.603 4.350 4.520 14,430 +0.02(+0.44%)
Oct 23, 2020 4.400 4.570 4.400 4.500 4,200 +0.13(+2.97%)
Oct 22, 2020 4.600 4.635 4.370 4.370 14,991 -0.21(-4.59%)
Oct 21, 2020 4.630 4.640 4.560 4.580 7,987 -0.01(-0.22%)
Oct 20, 2020 4.650 4.650 4.560 4.590 7,555 +0.03(+0.66%)
Oct 19, 2020 4.710 4.710 4.560 4.560 3,553 -0.15(-3.18%)
Oct 16, 2020 4.650 4.720 4.650 4.710 6,700 +0.07(+1.51%)
Oct 15, 2020 4.650 4.780 4.630 4.640 4,215 +0.04(+0.87%)
Oct 14, 2020 4.800 4.800 4.470 4.600 10,844 -0.20(-4.17%)
Oct 13, 2020 4.680 4.800 4.630 4.800 15,657 +0.17(+3.67%)
Oct 12, 2020 4.500 4.810 4.450 4.630 91,496 +0.16(+3.58%)
Oct 09, 2020 4.900 4.900 4.120 4.470 47,000 -0.32(-6.68%)
Oct 08, 2020 4.870 4.960 4.790 4.790 2,308 -0.10(-2.04%)
Oct 07, 2020 4.900 4.970 4.740 4.890 13,534 -0.01(-0.20%)
Oct 06, 2020 4.850 4.900 4.800 4.900 6,437 -0.02(-0.32%)
Oct 05, 2020 4.980 4.980 4.830 4.916 4,691 -0.09(-1.88%)
Oct 02, 2020 4.880 5.020 4.830 5.010 3,100 +0.01(+0.20%)
Oct 01, 2020 4.840 5.000 4.840 5.000 12,734 +0.13(+2.67%)
Sep 30, 2020 4.910 4.990 4.860 4.870 7,889 -0.12(-2.40%)
Sep 29, 2020 4.880 4.990 4.870 4.990 2,586 +0.09(+1.84%)
Sep 28, 2020 5.000 5.000 4.900 4.900 9,205 +0.00(+0.00%)
Sep 25, 2020 5.000 5.000 4.900 4.900 10,900 -0.09(-1.80%)
Sep 24, 2020 5.050 5.140 4.960 4.990 6,515 -0.11(-2.16%)
Sep 23, 2020 5.010 5.100 4.900 5.100 5,797 +0.00(+0.00%)
Sep 22, 2020 4.950 5.100 4.950 5.100 4,720 +0.10(+2.00%)
Sep 21, 2020 5.000 5.060 4.970 5.000 5,193 -0.07(-1.38%)
Sep 18, 2020 5.060 5.180 5.030 5.070 5,700 -0.07(-1.36%)
Sep 17, 2020 5.110 5.200 5.110 5.140 6,971 +0.02(+0.39%)
Sep 16, 2020 5.100 5.180 5.100 5.120 10,170 -0.01(-0.19%)
Sep 15, 2020 5.220 5.340 5.030 5.130 18,112 +0.00(+0.00%)
Sep 14, 2020 4.980 5.480 4.980 5.130 20,438 +0.11(+2.19%)
Sep 11, 2020 5.000 5.020 4.870 5.020 13,200 +0.10(+2.03%)
Sep 10, 2020 5.070 5.080 4.910 4.920 12,168 -0.16(-3.15%)
Sep 09, 2020 4.900 5.080 4.833 5.080 9,043 +0.18(+3.67%)
Sep 08, 2020 4.930 4.990 4.900 4.900 13,074 +0.00(+0.00%)
Sep 04, 2020 5.100 5.100 4.900 4.900 34,600 -0.15(-2.97%)
Sep 03, 2020 5.050 5.100 5.050 5.050 8,723 +0.00(+0.00%)
Sep 02, 2020 5.060 5.120 5.000 5.050 17,088 -0.09(-1.75%)
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.