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 29, 2022	0.1800	0.1855	0.1700	0.1701	5,114,036	-0.05(-22.36%)
Apr 28, 2022	0.2080	0.2299	0.2040	0.2191	3,443,333	+0.01(+5.34%)
Apr 27, 2022	0.1970	0.2145	0.1925	0.2080	871,142	+0.01(+4.00%)
Apr 26, 2022	0.2023	0.2023	0.1900	0.2000	638,179	+0.01(+3.63%)
Apr 25, 2022	0.2000	0.2039	0.1900	0.1930	895,795	-0.01(-5.21%)
Apr 22, 2022	0.2100	0.2145	0.1990	0.2036	1,538,645	-0.01(-4.86%)
Apr 21, 2022	0.2250	0.2250	0.2000	0.2140	1,360,592	-0.01(-2.33%)
Apr 20, 2022	0.2350	0.2444	0.2150	0.2191	3,408,017	-0.02(-8.71%)
Apr 19, 2022	0.2005	0.2740	0.2000	0.2400	12,177,943	+0.04(+17.07%)
Apr 18, 2022	0.2051	0.2072	0.1940	0.2050	1,744,545	-0.00(-0.05%)
Apr 14, 2022	0.2200	0.2245	0.2040	0.2051	1,809,170	-0.02(-10.24%)
Apr 13, 2022	0.2379	0.2379	0.2200	0.2285	985,208	-0.00(-0.65%)
Apr 12, 2022	0.2310	0.2459	0.2200	0.2300	1,866,620	-0.01(-2.21%)
Apr 11, 2022	0.2395	0.2490	0.2220	0.2352	854,843	-0.00(-2.00%)
Apr 08, 2022	0.2300	0.2500	0.2230	0.2400	1,759,345	+0.00(+1.44%)
Apr 07, 2022	0.2400	0.2496	0.2321	0.2366	710,746	-0.00(-0.59%)
Apr 06, 2022	0.2597	0.2597	0.2320	0.2380	1,564,102	-0.02(-7.82%)
Apr 05, 2022	0.2699	0.2730	0.2530	0.2582	826,373	-0.01(-4.19%)
Apr 04, 2022	0.2730	0.2744	0.2542	0.2695	1,942,330	+0.02(+7.16%)

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