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 (%)
May 28, 2021	2.040	2.180	2.040	2.060	232,893	-0.02(-0.96%)
May 27, 2021	2.050	2.160	2.010	2.080	249,850	+0.08(+4.00%)
May 26, 2021	2.090	2.126	1.990	2.000	165,977	-0.12(-5.66%)
May 25, 2021	2.090	2.140	2.050	2.120	104,714	+0.07(+3.41%)
May 24, 2021	2.090	2.200	2.010	2.050	222,438	-0.09(-4.21%)
May 21, 2021	2.100	2.190	2.040	2.140	141,070	+0.08(+3.88%)
May 20, 2021	2.050	2.150	2.020	2.060	136,870	-0.02(-0.96%)
May 19, 2021	2.190	2.190	2.010	2.080	112,355	-0.08(-3.70%)
May 18, 2021	2.120	2.180	2.060	2.160	114,169	+0.04(+1.89%)
May 17, 2021	2.040	2.200	2.010	2.120	162,418	+0.08(+3.92%)
May 14, 2021	1.880	2.090	1.880	2.040	142,952	+0.19(+10.27%)
May 13, 2021	1.850	1.899	1.820	1.850	148,496	+0.00(+0.00%)
May 12, 2021	1.910	1.950	1.830	1.850	149,374	-0.05(-2.63%)
May 11, 2021	1.910	1.944	1.860	1.900	185,025	+0.01(+0.53%)
May 10, 2021	2.180	2.180	1.880	1.890	312,597	-0.27(-12.50%)
May 07, 2021	2.160	2.290	2.160	2.160	57,441	-0.05(-2.26%)
May 06, 2021	2.320	2.350	2.200	2.210	103,007	-0.10(-4.33%)
May 05, 2021	2.350	2.363	2.280	2.310	39,446	+0.01(+0.43%)
May 04, 2021	2.300	2.300	2.220	2.300	114,431	+0.01(+0.44%)

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.