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 (%)
Mar 31, 2021	2.570	2.770	2.570	2.770	333,532	+0.18(+6.95%)
Mar 30, 2021	2.590	2.610	2.500	2.590	280,439	+0.01(+0.39%)
Mar 29, 2021	2.650	2.700	2.557	2.580	277,169	-0.06(-2.27%)
Mar 26, 2021	2.660	2.860	2.560	2.640	609,300	+0.04(+1.54%)
Mar 25, 2021	2.750	2.750	2.550	2.600	599,043	-0.13(-4.76%)
Mar 24, 2021	2.960	2.960	2.720	2.730	367,895	-0.18(-6.19%)
Mar 23, 2021	3.090	3.100	2.860	2.910	355,786	-0.09(-3.00%)
Mar 22, 2021	3.180	3.300	2.990	3.000	298,708	-0.11(-3.54%)
Mar 19, 2021	3.130	3.170	2.960	3.110	181,600	+0.01(+0.32%)
Mar 18, 2021	3.180	3.252	3.080	3.100	305,641	-0.16(-4.91%)
Mar 17, 2021	3.060	3.285	3.000	3.260	295,950	+0.15(+4.82%)
Mar 16, 2021	3.160	3.350	3.060	3.110	305,298	-0.07(-2.20%)
Mar 15, 2021	3.280	3.414	3.060	3.180	560,967	-0.12(-3.64%)
Mar 12, 2021	3.070	3.530	2.920	3.300	784,500	+0.10(+3.12%)
Mar 11, 2021	2.790	3.300	2.690	3.200	907,563	+0.59(+22.61%)
Mar 10, 2021	2.990	3.070	2.610	2.610	656,594	-0.27(-9.38%)
Mar 09, 2021	2.710	3.030	2.650	2.880	754,709	+0.33(+12.94%)
Mar 08, 2021	2.950	2.950	2.530	2.550	607,008	-0.28(-9.89%)
Mar 05, 2021	3.110	3.110	2.750	2.830	662,800	-0.21(-6.91%)
Mar 04, 2021	3.250	3.250	2.710	3.040	1,036,267	-0.16(-5.00%)
Mar 03, 2021	3.780	3.810	3.190	3.200	657,721	-0.57(-15.12%)
Mar 02, 2021	4.250	4.280	3.760	3.770	367,327	-0.41(-9.81%)

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