CooTek (Cayman) Inc (CTK) Historical Stock Data

0.88 ↓0.05 (-5.08%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, CTK is down -2.15% a day on average. There have been 7 days where CooTek (Cayman) Inc closed green and 23 days where CTK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-170.900.88↓$0.02 (-2.22%)0.860.93233.02K
2022-05-160.810.93↑$0.12 (14.46%)0.810.96182.30K
2022-05-131.060.97↓$0.10 (-8.96%)0.951.07354.32K
2022-05-121.011.01↑$0.00 (0.00%)0.921.11463.57K
2022-05-111.071.03↓$0.04 (-3.74%)1.001.20146.18K
2022-05-101.271.06↓$0.21 (-16.54%)1.001.34200.95K
2022-05-091.041.31↑$0.27 (25.96%)0.961.35889.38K
2022-05-060.130.11↓$0.02 (-18.00%)0.110.134.21M
2022-05-050.140.13↓$0.01 (-6.98%)0.120.142.26M
2022-05-040.150.14↓$0.01 (-7.48%)0.140.151.90M
2022-05-030.150.14↓$0.01 (-4.14%)0.140.152.88M
2022-05-020.170.14↓$0.02 (-14.54%)0.140.172.67M
2022-04-290.180.17↓$0.01 (-5.50%)0.170.195.01M
2022-04-280.210.22↑$0.01 (5.34%)0.200.232.03M
2022-04-270.200.21↑$0.01 (5.58%)0.190.21867.63K
2022-04-260.200.20↓$0.00 (-1.14%)0.190.20636.67K
2022-04-250.200.19↓$0.01 (-5.35%)0.190.20843.89K
2022-04-220.210.20↓$0.01 (-5.04%)0.200.211.45M
2022-04-210.230.21↓$0.01 (-4.89%)0.200.231.37M
2022-04-200.240.22↓$0.02 (-6.77%)0.220.243.33M
2022-04-190.200.24↑$0.04 (19.70%)0.200.2712.07M
2022-04-180.210.21↓$0.00 (-0.05%)0.190.211.59M
2022-04-140.220.21↓$0.02 (-8.40%)0.200.221.71M
2022-04-130.240.23↓$0.01 (-3.95%)0.220.240.99M
2022-04-120.230.23↓$0.00 (-0.43%)0.220.251.86M
2022-04-110.240.24↓$0.00 (-1.80%)0.220.25795.93K
2022-04-080.230.24↑$0.01 (4.58%)0.220.251.70M
2022-04-070.240.24↓$0.00 (-1.42%)0.230.25706.60K
2022-04-060.260.24↓$0.02 (-8.36%)0.230.261.56M
2022-04-050.270.26↓$0.01 (-4.33%)0.250.27824.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$CTK get over the hump

0 Like Report
millimaker

$CTK Congrats to anyone who bought in within the last 7 to 14 calendar days.
$GME

0 Like Report