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
0.04 1.88% 2.17 09:45:31
Open Price Low Price High Price Close Price Prev Close
2.17 2.1129 2.18 2.13
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
Apr 21 2021 2.13 0.14 7.04% 2.00 2.18 1.96 255,367
Apr 20 2021 1.99 -0.03 -1.49% 2.00 2.0241 1.95 193,212
Apr 19 2021 2.02 -0.04 -1.94% 2.09 2.09 1.96 145,522
Apr 16 2021 2.06 -0.02 -0.96% 2.08 2.08 1.96 197,342
Apr 15 2021 2.08 -0.07 -3.26% 2.15 2.27 2.03 258,360
Apr 14 2021 2.15 -0.06 -2.71% 2.26 2.26 2.08 259,815
Apr 13 2021 2.21 -0.04 -1.78% 2.29 2.30 2.20 209,777
Apr 12 2021 2.25 -0.29 -11.42% 2.52 2.53 2.25 607,611
Apr 09 2021 2.54 -0.07 -2.68% 2.72 2.73 2.48 421,138
Apr 08 2021 2.61 -0.13 -4.74% 2.78 2.78 2.61 326,898
Apr 07 2021 2.74 -0.05 -1.79% 2.72 2.80 2.67 307,254
Apr 06 2021 2.79 0.03 1.09% 2.67 2.81 2.61 132,460
Apr 05 2021 2.76 0.10 3.76% 2.69 2.80 2.65 294,507
Apr 01 2021 2.66 -0.11 -3.97% 2.76 2.89 2.59 405,419
Mar 31 2021 2.77 0.18 6.95% 2.57 2.77 2.57 333,472
Mar 30 2021 2.59 0.01 0.39% 2.59 2.61 2.50 280,429
Mar 29 2021 2.58 -0.06 -2.27% 2.65 2.70 2.5573 276,781
Mar 26 2021 2.64 0.04 1.54% 2.66 2.8599 2.56 599,153
Mar 25 2021 2.60 -0.13 -4.76% 2.71 2.75 2.55 596,068
Mar 24 2021 2.73 -0.18 -6.19% 2.96 2.96 2.72 364,345
Mar 23 2021 2.91 -0.09 -3.0% 3.09 3.10 2.86 355,270
Mar 22 2021 3.00 -0.11 -3.54% 3.18 3.295 2.99 298,105
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210422 14:01:27