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 )

N/A 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 (%)
Dec 31, 2020		2.770	2.770	2.770	225,140	-0.03(-1.07%)
Dec 30, 2020	2.700	2.910	2.670	2.800	225,140	+0.09(+3.32%)
Dec 29, 2020	2.710	2.800	2.610	2.710	264,235	+0.06(+2.26%)
Dec 28, 2020	2.800	2.870	2.620	2.650	336,891	-0.15(-5.36%)
Dec 24, 2020	2.910	2.980	2.640	2.800	365,800	-0.08(-2.78%)
Dec 23, 2020	3.010	3.030	2.850	2.880	500,235	-0.12(-4.00%)
Dec 22, 2020	3.000	3.240	2.980	3.000	540,886	+0.02(+0.67%)
Dec 21, 2020	3.300	3.300	2.780	2.980	850,147	-0.22(-6.88%)
Dec 18, 2020	3.300	3.360	2.980	3.200	540,600	-0.10(-3.03%)
Dec 17, 2020	4.000	4.000	3.000	3.300	861,506	-0.76(-18.72%)
Dec 16, 2020	4.380	4.380	3.860	4.060	435,085	-0.28(-6.45%)
Dec 15, 2020	4.790	5.150	4.160	4.340	941,498	-1.99(-31.44%)
Dec 14, 2020	5.140	6.330	5.080	6.330	163,191	+1.40(+28.40%)
Dec 11, 2020	4.750	4.930	4.553	4.930	11,100	+0.23(+4.89%)
Dec 10, 2020	4.790	4.800	4.594	4.700	12,622	-0.08(-1.67%)
Dec 09, 2020	4.680	4.780	4.580	4.780	14,754	+0.15(+3.24%)
Dec 08, 2020	4.700	4.700	4.500	4.630	14,063	-0.07(-1.49%)
Dec 07, 2020	4.390	4.700	4.290	4.700	43,150	+0.11(+2.40%)
Dec 04, 2020	4.480	4.600	4.360	4.590	26,500	+0.21(+4.79%)
Dec 03, 2020	4.440	4.470	4.210	4.380	23,067	-0.05(-1.13%)
Dec 02, 2020	4.730	4.892	4.360	4.430	23,794	-0.28(-5.94%)

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