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 (%)
Sep 30, 2021	1.310	1.320	1.200	1.220	262,853	-0.09(-6.87%)
Sep 29, 2021	1.280	1.340	1.250	1.310	318,308	+0.03(+2.34%)
Sep 28, 2021	1.300	1.319	1.240	1.280	137,873	-0.03(-2.29%)
Sep 27, 2021	1.330	1.350	1.270	1.310	136,607	-0.03(-2.24%)
Sep 24, 2021	1.320	1.350	1.300	1.340	70,142	+0.00(+0.00%)
Sep 23, 2021	1.330	1.370	1.300	1.340	227,417	-0.02(-1.47%)
Sep 22, 2021	1.360	1.400	1.270	1.360	226,515	+0.01(+0.74%)
Sep 21, 2021	1.400	1.400	1.320	1.350	145,607	-0.04(-2.88%)
Sep 20, 2021	1.380	1.450	1.320	1.390	63,364	+0.00(+0.00%)
Sep 17, 2021	1.480	1.490	1.390	1.390	90,538	-0.10(-6.71%)
Sep 16, 2021	1.500	1.520	1.430	1.490	85,418	-0.01(-0.67%)
Sep 15, 2021	1.530	1.540	1.470	1.500	76,162	-0.03(-1.96%)
Sep 14, 2021	1.530	1.570	1.480	1.530	162,325	-0.08(-4.97%)
Sep 13, 2021	1.670	1.700	1.570	1.610	71,251	-0.08(-4.73%)
Sep 10, 2021	1.620	1.710	1.600	1.690	208,612	+0.05(+3.05%)
Sep 09, 2021	1.630	1.719	1.600	1.640	341,844	+0.02(+1.23%)
Sep 08, 2021	1.570	1.840	1.480	1.620	1,743,142	+0.19(+13.29%)
Sep 07, 2021	1.560	1.630	1.430	1.430	172,766	-0.12(-7.74%)
Sep 03, 2021	1.550	1.630	1.540	1.550	33,668	+0.00(+0.00%)
Sep 02, 2021	1.590	1.600	1.520	1.550	62,338	-0.06(-3.73%)

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