CTK Quote, Trading Chart, CooTek Inc. American Depositary Shares each representing 50 Class A
Stock Information
| Company Name: |
CooTek Inc. American Depositary Shares each representing 50 Class A |
| Stock Symbol: |
CTK |
| Market: |
NYSE |
Get CTK Alerts
News, Short Squeeze, Breakout and More Instantly...
CTK Quote
| Last: | $0.9111 |
| Change Percent: | 2.36% |
| Open: | $0.8925 |
| Previous Close: | $0.9111 |
| High: | $0.99 |
| Low: | $0.87 |
| Volume: | 114,540 |
| Last Trade Date Time: | 05/19/2022 04:55:08 pm |
| Quotes are delayed by 15 to 20 minutes. |
CTK Chart
Last Twenty Trading Days
| Date: | 2022-05-19 |
| Open: | $0.8925 |
| Close: | $0.9111 |
| High: | $0.99 |
| Low: | $0.87 |
| Volume: | 114,540 |
| Date: | 2022-05-18 |
| Open: | $0.92 |
| Close: | $0.8901 |
| High: | $0.9637 |
| Low: | $0.8601 |
| Volume: | 137,509 |
| Date: | 2022-05-17 |
| Open: | $0.9 |
| Close: | $0.88 |
| High: | $0.9298 |
| Low: | $0.86 |
| Volume: | 233,025 |
| Date: | 2022-05-16 |
| Open: | $0.81 |
| Close: | $0.9271 |
| High: | $0.9601 |
| Low: | $0.81 |
| Volume: | 182,304 |
| Date: | 2022-05-13 |
| Open: | $1.06 |
| Close: | $0.965 |
| High: | $1.07 |
| Low: | $0.95 |
| Volume: | 355,347 |
| Date: | 2022-05-12 |
| Open: | $1.01 |
| Close: | $1.01 |
| High: | $1.11 |
| Low: | $0.9111 |
| Volume: | 463,569 |
| Date: | 2022-05-11 |
| Open: | $1.07 |
| Close: | $1.03 |
| High: | $1.2 |
| Low: | $1 |
| Volume: | 145,393 |
| Date: | 2022-05-10 |
| Open: | $1.27 |
| Close: | $1.06 |
| High: | $1.3399 |
| Low: | $1 |
| Volume: | 203,111 |
| Date: | 2022-05-09 |
| Open: | $1.04 |
| Close: | $1.31 |
| High: | $1.35 |
| Low: | $0.9601 |
| Volume: | 890,310 |
| Date: | 2022-05-06 |
| Open: | $0.13 |
| Close: | $0.1066 |
| High: | $0.1315 |
| Low: | $0.1044 |
| Volume: | 4,216,676 |
| Date: | 2022-05-05 |
| Open: | $0.1389 |
| Close: | $0.1292 |
| High: | $0.1399 |
| Low: | $0.1232 |
| Volume: | 2,266,288 |
| Date: | 2022-05-04 |
| Open: | $0.147 |
| Close: | $0.136 |
| High: | $0.148 |
| Low: | $0.1351 |
| Volume: | 1,894,739 |
| Date: | 2022-05-03 |
| Open: | $0.1475 |
| Close: | $0.1414 |
| High: | $0.15 |
| Low: | $0.135 |
| Volume: | 2,785,428 |
| Date: | 2022-05-02 |
| Open: | $0.1651 |
| Close: | $0.1411 |
| High: | $0.1699 |
| Low: | $0.1401 |
| Volume: | 2,615,208 |
| Date: | 2022-04-29 |
| Open: | $0.18 |
| Close: | $0.1701 |
| High: | $0.1855 |
| Low: | $0.17 |
| Volume: | 5,055,484 |
| Date: | 2022-04-28 |
| Open: | $0.208 |
| Close: | $0.2191 |
| High: | $0.2299 |
| Low: | $0.204 |
| Volume: | 2,558,715 |
| Date: | 2022-04-27 |
| Open: | $0.197 |
| Close: | $0.208 |
| High: | $0.2145 |
| Low: | $0.1925 |
| Volume: | 862,630 |
| Date: | 2022-04-26 |
| Open: | $0.2023 |
| Close: | $0.2 |
| High: | $0.2023 |
| Low: | $0.19 |
| Volume: | 636,272 |
| Date: | 2022-04-25 |
| Open: | $0.2039 |
| Close: | $0.193 |
| High: | $0.2039 |
| Low: | $0.19 |
| Volume: | 869,629 |
| Date: | 2022-04-22 |
| Open: | $0.2144 |
| Close: | $0.2036 |
| High: | $0.2145 |
| Low: | $0.199 |
| Volume: | 1,498,666 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.