![CooTek Cayman Inc (PK)](/common/images/company/NO_CTKYY.png)
CooTek Cayman Inc (PK) (CTKYY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.041 | 0.041 | 0.041 | 10010 | 0.041 | DR |
4 | -0.009 | -18 | 0.05 | 0.2 | 0.0401 | 7075 | 0.04307295 | DR |
12 | 0.01 | 32.2580645161 | 0.031 | 0.2 | 0.0067 | 9952 | 0.05088583 | DR |
26 | -0.069 | -62.7272727273 | 0.11 | 0.2 | 0.0054 | 8776 | 0.05911397 | DR |
52 | -0.109 | -72.6666666667 | 0.15 | 0.28 | 0.002 | 8338 | 0.1003799 | DR |
156 | 0.023 | 127.777777778 | 0.018 | 0.63 | 0.0012 | 9124 | 0.21525639 | DR |
260 | 0.023 | 127.777777778 | 0.018 | 0.63 | 0.0012 | 9124 | 0.21525639 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725053340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1724966940 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1724880540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1724794140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1724707740 | 0.041 | -0.0015 | -3.53 | 0.041 | 0.041 | 0.041 | 10010 |
1724448540 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1724362140 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1724275740 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1724189340 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1724102940 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
1723843740 | 0.0425 | -0.0095 | -18.27 | 0.0425 | 0.052 | 0.0425 | 4095 |
1723757160 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1723670760 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1723584360 | 0.052 | 0.01 | 23.81 | 0.19 | 0.2 | 0.052 | 10275 |
1723497900 | 0.042 | 0.0019001 | 4.74 | 0.042 | 0.042 | 0.042 | 3221 |
1723239000 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
1723152600 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
1723066200 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
1722979800 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 80 |
1722893340 | 0.0400999 | 0 | 0.00 | 0.2 | 0.2 | 0.0400999 | 21244 |
1722634140 | 0.0400999 | 0.0001 | 0.25 | 0.05 | 0.12 | 0.0400999 | 598 |
1722547620 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 2273 |
1722461340 | 0.042 | 0.005 | 13.51 | 0.2 | 0.2 | 0.042 | 1292 |
1722374940 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1722288540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1722029340 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1721942940 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1721856540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1721770140 | 0.037 | 0.001 | 2.78 | 0.138 | 0.2 | 0.036 | 52417 |
1721683380 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1721424180 | 0.036 | 0.004 | 12.50 | 0.036 | 0.036 | 0.036 | 143 |
1721337720 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1721251320 | 0.032 | -0.004 | -11.11 | 0.032 | 0.032 | 0.032 | 7084 |
1721164920 | 0.036 | 0.005 | 16.13 | 0.0067 | 0.036 | 0.0067 | 2985 |
1721078400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1720819200 | 0.031 | 0.0005 | 1.64 | 0.14 | 0.14 | 0.031 | 1165 |
1720733280 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
1720646880 | 0.0305 | -0.0694 | -69.47 | 0.0305 | 0.0305 | 0.0305 | 865 |
1720560000 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
1720473600 | 0.0999 | 0.0932 | 1,391.04 | 0.0305 | 0.0999 | 0.0305 | 1944 |
1720214940 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1720042140 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1719955740 | 0.0067 | -0.0233 | -77.67 | 0.0067 | 0.0067 | 0.0067 | 175 |
1719868980 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 243 |
1719610020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4950 |
1719523680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1719437280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1719350880 | 0.04 | -0.05 | -55.56 | 0.02 | 0.14 | 0.02 | 59248 |
1719264540 | 0.09 | 0 | 0.00 | 0.0806 | 0.09 | 0.0806 | 10261 |
1719005040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1718918640 | 0.09 | 0.0665 | 282.98 | 0.0201 | 0.09 | 0.0201 | 59050 |
1718746140 | 0.0235 | -0.0065 | -21.67 | 0.02 | 0.0235 | 0.02 | 1087 |
1718659680 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 25458 |
1718400300 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 1092 |
1718313780 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1718227380 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 596 |
1718141340 | 0.032 | 0.001 | 3.23 | 0.025 | 0.11 | 0.025 | 3652 |
1718054880 | 0.031 | -0.0005 | -1.59 | 0.031 | 0.031 | 0.031 | 488 |
1717795800 | 0.0315 | 0.0005 | 1.61 | 0.031 | 0.041 | 0.031 | 2630 |
1717709400 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 780 |
1717622460 | 0.03 | 0 | 0.00 | 0.108 | 0.108 | 0.03 | 622 |
1717536360 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 317 |
1717450140 | 0.032 | 0.0009 | 2.89 | 0.032 | 0.032 | 0.032 | 1235 |
1717190940 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.