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 (%)
Jun 30, 2021	1.670	1.680	1.630	1.670	181,062	+0.02(+1.21%)
Jun 29, 2021	1.740	1.740	1.650	1.650	211,122	-0.09(-5.17%)
Jun 28, 2021	1.700	1.750	1.690	1.740	289,358	+0.05(+2.96%)
Jun 25, 2021	1.690	1.700	1.650	1.690	121,518	+0.01(+0.60%)
Jun 24, 2021	1.620	1.680	1.610	1.680	212,192	+0.07(+4.35%)
Jun 23, 2021	1.590	1.630	1.590	1.610	121,638	+0.02(+1.26%)
Jun 22, 2021	1.660	1.660	1.560	1.590	356,074	-0.06(-3.64%)
Jun 21, 2021	1.770	1.770	1.630	1.650	264,369	-0.12(-6.78%)
Jun 18, 2021	1.620	1.770	1.560	1.770	566,569	+0.15(+9.26%)
Jun 17, 2021	1.700	1.700	1.600	1.620	422,987	-0.05(-2.99%)
Jun 16, 2021	1.780	1.780	1.620	1.670	409,354	-0.09(-5.11%)
Jun 15, 2021	1.780	1.820	1.760	1.760	184,767	-0.06(-3.30%)
Jun 14, 2021	1.850	1.870	1.760	1.820	384,089	-0.05(-2.67%)
Jun 11, 2021	1.880	1.910	1.830	1.870	265,237	+0.01(+0.54%)
Jun 10, 2021	1.910	1.930	1.835	1.860	251,092	-0.03(-1.59%)
Jun 09, 2021	1.810	1.989	1.810	1.890	437,927	+0.08(+4.42%)
Jun 08, 2021	1.820	1.830	1.760	1.810	219,399	+0.02(+1.12%)
Jun 07, 2021	1.790	1.823	1.760	1.790	330,154	+0.00(+0.00%)
Jun 04, 2021	1.830	1.880	1.750	1.790	728,625	+0.01(+0.56%)
Jun 03, 2021	1.950	1.990	1.750	1.780	1,293,194	-0.28(-13.59%)
Jun 02, 2021	2.190	2.190	2.060	2.060	344,851	-0.13(-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