CooTek (Cayman) Inc. (CTK)
NYSE: CTK
· Real-Time Price · USD
0.91
0.02 (2.24%)
At close: Apr 24, 2025, 3:47 PM
CooTek (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2022 | 0.89 | 0.99 | 0.87 | 0.91 | 0.91 | n/a | 114,540 |
| May 18, 2022 | 0.92 | 0.96 | 0.86 | 0.89 | 0.89 | -2.20% | 137,562 |
| May 17, 2022 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -1.12% | 235,466 |
| May 16, 2022 | 0.81 | 0.96 | 0.81 | 0.93 | 0.93 | 5.68% | 190,498 |
| May 13, 2022 | 1.06 | 1.07 | 0.95 | 0.96 | 0.96 | 3.23% | 365,910 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.