Last: | $0.9111 |
---|---|
Change Percent: | 2.36% |
Open: | $0.8925 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.9111 | $0.8925 | $0.9111 | $0.99 | $0.87 | 114,540 | 05-19-2022 |
$0.8901 | $0.92 | $0.8901 | $0.9637 | $0.8601 | 137,509 | 05-18-2022 |
$0.88 | $0.9 | $0.88 | $0.9298 | $0.86 | 233,025 | 05-17-2022 |
$0.9271 | $0.81 | $0.9271 | $0.9601 | $0.81 | 182,304 | 05-16-2022 |
$0.965 | $1.06 | $0.965 | $1.07 | $0.95 | 355,347 | 05-13-2022 |
$1.01 | $1.01 | $1.01 | $1.11 | $0.9111 | 463,569 | 05-12-2022 |
$1.03 | $1.07 | $1.03 | $1.2 | $1 | 145,393 | 05-11-2022 |
$1.06 | $1.27 | $1.06 | $1.3399 | $1 | 203,111 | 05-10-2022 |
$1.31 | $1.04 | $1.31 | $1.35 | $0.9601 | 890,310 | 05-09-2022 |
$0.1066 | $0.13 | $0.1066 | $0.1315 | $0.1044 | 4,216,676 | 05-06-2022 |
$0.1292 | $0.1389 | $0.1292 | $0.1399 | $0.1232 | 2,266,288 | 05-05-2022 |
$0.136 | $0.147 | $0.136 | $0.148 | $0.1351 | 1,894,739 | 05-04-2022 |
$0.1414 | $0.1475 | $0.1414 | $0.15 | $0.135 | 2,785,428 | 05-03-2022 |
$0.1411 | $0.1651 | $0.1411 | $0.1699 | $0.1401 | 2,615,208 | 05-02-2022 |
$0.1701 | $0.18 | $0.1701 | $0.1855 | $0.17 | 5,055,484 | 04-29-2022 |
$0.2191 | $0.208 | $0.2191 | $0.2299 | $0.204 | 2,558,715 | 04-28-2022 |
$0.208 | $0.197 | $0.208 | $0.2145 | $0.1925 | 862,630 | 04-27-2022 |
$0.2 | $0.2023 | $0.2 | $0.2023 | $0.19 | 636,272 | 04-26-2022 |
$0.193 | $0.2039 | $0.193 | $0.2039 | $0.19 | 869,629 | 04-25-2022 |
$0.2036 | $0.2144 | $0.2036 | $0.2145 | $0.199 | 1,498,666 | 04-22-2022 |
News, Short Squeeze, Breakout and More Instantly...
CooTek Inc. American Depositary Shares each representing 50 Class A Company Name:
CTK Stock Symbol:
NYSE Market:
Readict Invested by CooTek Launched Its First NFT to Double Down on Read-to-Earn PR Newswire SHANGHAI , May 10, 2022 /PRNewswire/ -- Readict, an online reading app developed by a studio invested by CooTek (Cayman) Inc. (NYSE: CTK) ("CooTek" or the "C...
CooTek Updates the Status under Holding Foreign Companies Accountable Act PR Newswire SHANGHAI , May 5, 2022 /PRNewswire/ -- CooTek (Cayman) Inc. (NYSE: CTK) ("CooTek" or the "Company"), a global mobile internet company, today updates its status under the...
CooTek Files Annual Report on Form 20-F for Fiscal Year 2021 PR Newswire SHANGHAI , April 29, 2022 /PRNewswire/ -- CooTek (Cayman) Inc. (NYSE: CTK) ("CooTek" or the "Company"), a global mobile internet company, today announced that it filed its annua...