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 (%)
Apr 30, 2021	2.230	2.310	2.200	2.240	55,000	-0.06(-2.61%)
Apr 29, 2021	2.450	2.450	2.280	2.300	105,270	-0.12(-4.96%)
Apr 28, 2021	2.350	2.420	2.275	2.420	76,682	+0.07(+2.98%)
Apr 27, 2021	2.360	2.420	2.250	2.350	95,653	-0.04(-1.67%)
Apr 26, 2021	2.470	2.500	2.310	2.390	191,711	+0.01(+0.42%)
Apr 23, 2021	2.320	2.460	2.290	2.380	221,600	+0.06(+2.59%)
Apr 22, 2021	2.170	2.400	2.113	2.320	390,895	+0.19(+8.92%)
Apr 21, 2021	2.000	2.180	1.960	2.130	255,542	+0.14(+7.04%)
Apr 20, 2021	2.000	2.020	1.950	1.990	194,262	-0.03(-1.49%)
Apr 19, 2021	2.090	2.090	1.960	2.020	145,522	-0.04(-1.94%)
Apr 16, 2021	2.080	2.080	1.960	2.060	198,200	-0.02(-0.96%)
Apr 15, 2021	2.150	2.270	2.030	2.080	258,378	-0.07(-3.26%)
Apr 14, 2021	2.260	2.260	2.080	2.150	259,998	-0.06(-2.71%)
Apr 13, 2021	2.290	2.300	2.200	2.210	209,923	-0.04(-1.78%)
Apr 12, 2021	2.520	2.520	2.250	2.250	607,996	-0.29(-11.42%)
Apr 09, 2021	2.720	2.730	2.480	2.540	421,700	-0.07(-2.68%)
Apr 08, 2021	2.780	2.780	2.610	2.610	326,898	-0.13(-4.74%)
Apr 07, 2021	2.720	2.800	2.670	2.740	307,254	-0.05(-1.79%)
Apr 06, 2021	2.670	2.810	2.610	2.790	132,472	+0.03(+1.09%)
Apr 05, 2021	2.690	2.800	2.650	2.760	294,642	+0.10(+3.76%)

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