CooTek (Cayman) Inc. (CTK)
NYSE: CTK
· Real-Time Price · USD
0.91
0.02 (2.24%)
At close: Apr 24, 2025, 3:47 PM
CTK 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 | 2.25% | 114,540 |
| May 18, 2022 | 0.92 | 0.96 | 0.86 | 0.89 | 0.89 | 1.14% | 137,562 |
| May 17, 2022 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -5.38% | 235,466 |
| May 16, 2022 | 0.81 | 0.96 | 0.81 | 0.93 | 0.93 | -3.12% | 190,498 |
| May 13, 2022 | 1.06 | 1.07 | 0.95 | 0.96 | 0.96 | -4.95% | 365,910 |
| May 12, 2022 | 1.01 | 1.11 | 0.91 | 1.01 | 1.01 | -1.94% | 463,797 |
| May 11, 2022 | 1.07 | 1.20 | 1.00 | 1.03 | 1.03 | -2.83% | 146,247 |
| May 10, 2022 | 1.27 | 1.34 | 1.00 | 1.06 | 1.06 | -19.08% | 212,219 |
| May 9, 2022 | 1.04 | 1.35 | 0.96 | 1.31 | 1.31 | 1090.91% | 892,653 |
| May 6, 2022 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 4,233,498 |
| May 5, 2022 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 2,285,645 |
| May 4, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 2,040,273 |
| May 3, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 2,912,519 |
| May 2, 2022 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 2,704,638 |
| Apr 29, 2022 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -22.73% | 5,114,025 |
| Apr 28, 2022 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 3,513,725 |
| Apr 27, 2022 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 880,133 |
| Apr 26, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 640,027 |
| Apr 25, 2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 895,796 |
| Apr 22, 2022 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,538,645 |