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 (%)
Feb 28, 2022	0.2680	0.2680	0.2200	0.2351	1,444,982	-0.01(-5.96%)
Feb 25, 2022	0.2700	0.2581	0.2400	0.2500	174,469	-0.01(-2.00%)
Feb 24, 2022	0.2295	0.2695	0.2020	0.2551	334,868	-0.01(-3.00%)
Feb 23, 2022	0.2849	0.2849	0.2600	0.2630	335,573	-0.02(-7.30%)
Feb 22, 2022	0.3000	0.3000	0.2635	0.2837	429,714	-0.00(-1.49%)
Feb 18, 2022				0.2880	0	-0.02(-7.04%)
Feb 17, 2022	0.3100	0.3200	0.2930	0.3098	458,833	+0.00(+0.03%)
Feb 16, 2022	0.3000	0.3238	0.2903	0.3097	476,812	+0.02(+6.76%)
Feb 15, 2022	0.3099	0.3100	0.2892	0.2901	265,391	+0.00(+1.43%)
Feb 14, 2022	0.3255	0.3255	0.2801	0.2860	396,300	-0.02(-6.60%)
Feb 11, 2022	0.3399	0.3399	0.3021	0.3062	341,583	-0.01(-4.28%)
Feb 10, 2022	0.3295	0.3295	0.3083	0.3199	270,435	-0.00(-0.06%)
Feb 09, 2022	0.3300	0.3350	0.3051	0.3201	542,067	+0.01(+3.22%)
Feb 08, 2022	0.3100	0.3302	0.2950	0.3101	625,488	-0.01(-3.03%)
Feb 07, 2022	0.3500	0.3844	0.3000	0.3198	729,534	-0.02(-5.38%)
Feb 04, 2022	0.3198	0.3699	0.3106	0.3380	420,163	+0.03(+10.82%)
Feb 03, 2022	0.3300		0.3030	0.3050	270,046	-0.03(-10.19%)
Feb 02, 2022	0.3596	0.3596	0.3359	0.3396	105,056	-0.00(-0.85%)

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