CTK

CooTek Cayman Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CooTek Cayman Inc CTK NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.65 05:30:41
Open Price Low Price High Price Close Price Prev Close
1.65
more quote information »

CTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

CTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 1.65 -0.12 -6.78% 1.76 1.77 1.63 264,369
Jun 18 2021 1.77 0.15 9.26% 1.62 1.77 1.56 566,062
Jun 17 2021 1.62 -0.05 -2.99% 1.70 1.70 1.60 421,722
Jun 16 2021 1.67 -0.09 -5.11% 1.78 1.78 1.62 408,925
Jun 15 2021 1.76 -0.06 -3.3% 1.78 1.82 1.76 184,077
Jun 14 2021 1.82 -0.05 -2.67% 1.85 1.87 1.76 383,284
Jun 11 2021 1.87 0.01 0.54% 1.88 1.91 1.83 265,147
Jun 10 2021 1.86 -0.03 -1.59% 1.91 1.93 1.835 250,192
Jun 09 2021 1.89 0.08 4.42% 1.81 1.989 1.81 437,427
Jun 08 2021 1.81 0.02 1.12% 1.82 1.83 1.76 217,899
Jun 07 2021 1.79 0.00 0.0% 1.79 1.8233 1.76 329,688
Jun 04 2021 1.79 0.01 0.56% 1.88 1.88 1.75 726,905
Jun 03 2021 1.78 -0.28 -13.59% 1.95 1.99 1.75 1,290,429
Jun 02 2021 2.06 -0.13 -5.94% 2.19 2.19 2.06 344,684
Jun 01 2021 2.19 0.13 6.31% 2.08 2.19 2.02 430,903
May 28 2021 2.06 -0.02 -0.96% 2.08 2.18 2.04 232,883
May 27 2021 2.08 0.08 4.0% 2.05 2.16 2.01 249,850
May 26 2021 2.00 -0.12 -5.66% 2.09 2.1261 1.99 163,177
May 25 2021 2.12 0.07 3.41% 2.02 2.14 2.02 104,714
May 24 2021 2.05 -0.09 -4.21% 2.09 2.20 2.01 219,257
See More Historical Prices »


Your Recent History
NYSE
CTK
CooTek Cay..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.