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 (%)
May 31, 2019 10.25 10.46 9.600 9.730 24,100 -0.53(-5.17%)
May 30, 2019 10.02 10.41 10.01 10.26 42,053 +0.33(+3.32%)
May 29, 2019 9.100 10.23 9.100 9.930 168,524 +0.73(+7.93%)
May 28, 2019 9.120 9.490 9.060 9.200 108,554 +0.19(+2.11%)
May 24, 2019 9.120 9.830 9.000 9.010 88,900 +0.01(+0.11%)
May 23, 2019 8.990 9.730 8.990 9.000 90,821 -0.19(-2.07%)
May 22, 2019 9.410 9.730 9.110 9.190 80,012 +0.05(+0.55%)
May 21, 2019 9.230 9.880 9.050 9.140 178,970 +0.14(+1.56%)
May 20, 2019 9.100 9.560 9.000 9.000 112,616 -0.23(-2.49%)
May 17, 2019 9.490 9.807 9.100 9.230 72,000 -0.47(-4.85%)
May 16, 2019 9.810 10.02 9.700 9.700 48,202 -0.18(-1.82%)
May 15, 2019 9.690 10.00 9.690 9.880 15,946 +0.08(+0.82%)
May 14, 2019 9.970 10.32 9.800 9.800 86,537 -0.12(-1.21%)
May 13, 2019 9.700 10.25 9.270 9.920 66,532 +0.12(+1.22%)
May 10, 2019 9.930 10.38 9.800 9.800 110,900 -0.44(-4.30%)
May 09, 2019 10.26 10.61 10.15 10.24 48,221 -0.20(-1.92%)
May 08, 2019 10.50 10.78 10.30 10.44 52,220 -0.05(-0.48%)
May 07, 2019 10.46 10.86 10.11 10.49 110,926 -0.03(-0.29%)
May 06, 2019 10.25 10.73 10.10 10.52 47,804 -0.08(-0.75%)
May 03, 2019 10.57 10.80 10.57 10.60 157,700 +0.05(+0.47%)
May 02, 2019 10.73 10.88 10.52 10.55 170,307 -0.18(-1.68%)
May 01, 2019 10.96 11.37 10.70 10.73 144,336 -0.31(-2.81%)
Apr 30, 2019 11.00 11.12 10.97 11.04 130,883 +0.09(+0.82%)
Apr 29, 2019 10.77 11.37 10.77 10.95 219,782 +0.11(+1.01%)
Apr 26, 2019 11.04 11.27 10.60 10.84 70,000 -0.35(-3.13%)
Apr 25, 2019 10.95 11.29 10.80 11.19 117,151 +0.14(+1.27%)
Apr 24, 2019 11.19 11.60 10.80 11.05 341,784 -0.32(-2.81%)
Apr 23, 2019 12.00 12.24 11.15 11.37 210,608 -0.63(-5.25%)
Apr 22, 2019 11.22 12.30 11.08 12.00 520,515 +0.63(+5.54%)
Apr 18, 2019 11.50 11.50 11.13 11.37 9,700 -0.13(-1.13%)
Apr 17, 2019 11.35 11.50 11.08 11.50 24,893 +0.32(+2.86%)
Apr 16, 2019 11.22 11.45 10.95 11.18 93,215 +0.08(+0.72%)
Apr 15, 2019 10.73 11.20 10.73 11.10 56,436 +0.40(+3.74%)
Apr 12, 2019 11.11 11.26 10.70 10.70 52,300 -0.36(-3.25%)
Apr 11, 2019 11.00 11.27 10.85 11.06 49,624 +0.08(+0.73%)
Apr 10, 2019 10.62 11.08 10.56 10.98 131,457 +0.22(+2.04%)
Apr 09, 2019 10.73 11.27 10.52 10.76 202,827 -0.07(-0.65%)
Apr 08, 2019 10.97 10.97 10.47 10.83 18,897 -0.11(-1.01%)
Apr 05, 2019 10.89 10.99 10.13 10.94 62,100 +0.12(+1.11%)
Apr 04, 2019 10.84 10.90 10.36 10.82 50,256 -0.07(-0.64%)
Apr 03, 2019 10.83 11.29 10.61 10.89 48,987 +0.14(+1.30%)
Apr 02, 2019 10.67 11.01 10.51 10.75 23,552 +0.15(+1.42%)
Apr 01, 2019 10.99 11.09 10.45 10.60 29,699 -0.35(-3.20%)
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%)
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.