Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	0.8200	0.8200	0.6880	0.7476	251,298	-0.04(-5.37%)
Nov 29, 2021	0.8300	0.8800	0.7500	0.7900	216,396	-0.04(-4.82%)
Nov 26, 2021	0.8400	0.8580	0.8280	0.8300	67,180	+0.00(+0.00%)
Nov 24, 2021	0.8300	0.8400	0.8000	0.8300	142,002	+0.01(+0.62%)
Nov 23, 2021	0.8140	0.8500	0.8102	0.8249	104,160	+0.01(+1.34%)
Nov 22, 2021	0.8920	0.9000	0.8007	0.8140	218,188	-0.07(-7.50%)
Nov 19, 2021	0.9400	0.9400	0.8800	0.8800	111,143	-0.06(-5.98%)
Nov 18, 2021	0.9200	0.9360	0.9141	0.9360	168,627	-0.01(-1.47%)
Nov 17, 2021	1.020	1.020	0.9125	0.9500	207,617	-0.04(-4.04%)
Nov 16, 2021	1.030	1.060	0.9800	0.9900	308,299	-0.06(-5.71%)
Nov 15, 2021	1.060	1.090	0.9962	1.050	468,497	+0.00(+0.00%)
Nov 12, 2021	1.020	1.070	1.020	1.050	219,292	+0.02(+1.94%)
Nov 11, 2021	1.070	1.070	1.000	1.030	298,390	-0.02(-1.88%)
Nov 10, 2021	1.080			1.050	279,790	-0.02(-1.90%)
Nov 09, 2021	1.100	1.103	1.050	1.070	358,119	-0.03(-2.73%)
Nov 08, 2021	1.110	1.120	1.070	1.100	282,992	+0.01(+0.92%)
Nov 05, 2021	1.130	1.130	1.070	1.090	245,633	-0.04(-3.54%)
Nov 04, 2021	1.130	1.130	1.084	1.130	125,646	+0.01(+0.89%)
Nov 03, 2021	1.120	1.180	1.050	1.120	356,649	-0.02(-1.75%)
Nov 02, 2021	1.150	1.150	1.080	1.140	213,216	-0.01(-0.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cootek Cayman Inc ADR (NY: CTK )

Historical Prices