Dark

CTK
CooTek (Cayman) Inc.
stock NYSE

Inactive

May 22, 2025

2.48USD+172.198%(+1.57)300

Pre-market

0.00USD-100.000%(-0.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	2.4200	2.4800	2.4200	2.4800	+172.198%	300	0.000%
2022-05-19	0.8925	0.9900	0.8700	0.9111	+2.359%	114,540	+172.198%
2022-05-18	0.9200	0.9637	0.8601	0.8901	+1.148%	137,562	+178.620%
2022-05-17	0.9000	0.9298	0.8600	0.8800	-5.080%	235,466	+181.818%
2022-05-16	0.8100	0.9601	0.8100	0.9271	-3.927%	190,498	+167.501%
2022-05-13	1.0600	1.0700	0.9500	0.9650	-4.455%	365,910	+156.995%
2022-05-12	1.0100	1.1100	0.9111	1.0100	-1.942%	463,797	+145.545%
2022-05-11	1.0700	1.2000	1.0000	1.0300	-2.830%	146,247	+140.777%
2022-05-10	1.2700	1.3399	1.0000	1.0600	-19.084%	212,219	+133.962%
2022-05-09	1.0400	1.3500	0.9601	1.3100	-5.470%	892,653	+89.313%
2022-05-06	1.6900	1.7095	1.3566	1.3858	-17.492%	325,654	+78.958%
2022-05-05	1.8057	1.8187	1.6016	1.6796	-5.000%	175,819	+47.654%
2022-05-04	1.9110	1.9240	1.7563	1.7680	-3.819%	156,944	+40.271%
2022-05-03	1.9175	1.9500	1.7550	1.8382	+0.213%	224,040	+34.915%
2022-05-02	2.1463	2.2087	1.8213	1.8343	-17.049%	208,049	+35.201%
2022-04-29	2.3400	2.4115	2.2100	2.2113	-22.364%	393,387	+12.151%
2022-04-28	2.7040	2.9887	2.6520	2.8483	+5.337%	270,287	-12.931%
2022-04-27	2.5610	2.7885	2.5025	2.7040	+4.000%	67,703	-8.284%
2022-04-26	2.6299	2.6299	2.4700	2.6000	+3.627%	49,233	-4.615%
2022-04-25	2.6507	2.6507	2.4700	2.5090	-5.206%	68,907	-1.156%
2022-04-22	2.7872	2.7885	2.5870	2.6468	-4.860%	118,357	-6.302%
2022-04-21	2.9250	2.9250	2.6000	2.7820	-2.328%	105,067	-10.855%
2022-04-20	3.0550	3.1772	2.7950	2.8483	-8.708%	262,225	-12.931%
2022-04-19	2.6065	3.5620	2.6000	3.1200	+17.073%	936,768	-20.513%
2022-04-18	2.6663	2.6936	2.5220	2.6650	-0.049%	134,452	-6.942%
2022-04-14	2.9107	2.9185	2.6520	2.6663	-10.241%	139,167	-6.987%
2022-04-13	3.0927	3.0927	2.8600	2.9705	-0.652%	75,785	-16.512%
2022-04-12	3.0030	3.1967	2.8600	2.9900	-2.211%	143,625	-17.057%
2022-04-11	3.1135	3.2370	2.8860	3.0576	-2.000%	65,757	-18.891%
2022-04-08	2.9835	3.2500	2.8990	3.1200	+1.437%	135,334	-20.513%
2022-04-07	3.1200	3.2448	3.0173	3.0758	-0.588%	54,673	-19.371%
2022-04-06	3.3761	3.3761	3.0160	3.0940	-7.823%	120,319	-19.845%
2022-04-05	3.5087	3.5490	3.2890	3.3566	-4.193%	63,575	-26.116%
2022-04-04	3.5490	3.5672	3.3046	3.5035	+7.157%	153,607	-29.214%
2022-04-01	3.3865	3.4775	3.2642	3.2695	-0.984%	99,078	-24.147%
2022-03-31	3.6257	3.6400	3.2565	3.3020	-9.156%	148,682	-24.894%
2022-03-30	3.5230	3.6400	3.3930	3.6348	+3.021%	100,221	-31.771%
2022-03-29	3.1980	3.5737	3.1980	3.5282	+5.603%	160,552	-29.709%
2022-03-28	3.1200	3.5100	3.1200	3.3410	-3.019%	170,153	-25.771%
2022-03-25	3.4450	3.6790	3.2916	3.4450	-3.249%	213,881	-28.012%
2022-03-24	3.6790	3.7076	3.3943	3.5607	-4.896%	278,115	-30.351%
2022-03-23	3.8350	4.0859	3.3150	3.7440	-7.097%	348,326	-33.761%
2022-03-22	3.9650	4.0950	3.7960	4.0300	-6.061%	538,027	-38.462%
2022-03-21	4.0625	4.5344	3.7830	4.2900	+13.793%	1,076,524	-42.191%
2022-03-18	3.7700	4.6540	3.6426	3.7700	+22.363%	3,227,966	-34.218%
2022-03-17	3.2045	3.3280	2.8860	3.0810	+2.155%	563,962	-19.507%
2022-03-16	3.2240	3.3540	2.7430	3.0160	-14.074%	1,285,906	-17.772%
2022-03-15	3.6400	3.8740	2.6000	3.5100	+36.917%	5,656,188	-29.345%
2022-03-14	2.9237	2.9237	2.5363	2.5636	-11.570%	172,937	-3.261%
2022-03-11	2.8587	3.1200	2.6260	2.8990	+2.341%	247,715	-14.453%
2022-03-10	2.8912	2.8912	2.6260	2.8327	-2.287%	136,086	-12.451%
2022-03-09	2.8197	2.9263	2.6884	2.8990	+11.556%	319,672	-14.453%
2022-03-08	2.6065	2.6962	2.4700	2.5987	-3.802%	208,669	-4.568%
2022-03-07	2.6000	2.8535	2.4440	2.7014	-2.852%	321,989	-8.196%
2022-03-04	2.8600	2.9900	2.6650	2.7807	-12.300%	396,243	-10.814%
2022-03-03	3.2500	3.2500	2.8600	3.1707	-6.228%	741,140	-21.784%
2022-03-02	4.9413	5.2000	3.2500	3.3813	-18.795%	2,616,392	-26.655%
2022-03-01	3.1772	4.6800	3.0882	4.1639	+36.240%	1,653,546	-40.440%
2022-02-28	3.4840	3.4840	2.8600	3.0563	-5.960%	111,322	-18.856%
2022-02-25	3.5347	3.5347	3.1200	3.2500	-1.999%	13,421	-23.692%
2022-02-24	2.9835	3.5035	2.6260	3.3163	-3.004%	25,759	-25.218%
2022-02-23	3.7037	3.7037	3.3800	3.4190	-7.296%	25,813	-27.464%
2022-02-22	3.9000	3.9000	3.4255	3.6881	-1.493%	33,101	-32.757%
2022-02-18	3.9065	4.0287	3.7440	3.7440	-7.037%	14,308	-33.761%
2022-02-17	4.0300	4.1600	3.8090	4.0274	+0.032%	35,295	-38.422%
2022-02-16	3.9000	4.2094	3.7739	4.0261	+6.756%	36,747	-38.402%
2022-02-15	4.0287	4.0300	3.7590	3.7713	+1.434%	20,799	-34.240%
2022-02-14	4.2315	4.2315	3.6413	3.7180	-6.597%	30,562	-33.297%
2022-02-11	4.4187	4.4187	3.9273	3.9806	-4.283%	26,276	-37.698%
2022-02-10	4.2835	4.2835	4.0079	4.1587	-0.062%	20,810	-40.366%
2022-02-09	4.2900	4.3550	3.9663	4.1613	+3.225%	41,698	-40.403%
2022-02-08	4.0300	4.2926	3.8350	4.0313	-3.033%	48,875	-38.481%
2022-02-07	4.5500	4.9972	3.9000	4.1574	-5.385%	56,118	-40.347%
2022-02-04	4.1574	4.8087	4.0378	4.3940	+10.820%	32,320	-43.559%
2022-02-03	4.2900	4.4122	3.9390	3.9650	-10.188%	20,781	-37.453%
2022-02-02	4.6748	4.6748	4.3660	4.4148	-0.847%	8,081	-43.825%
2022-02-01	4.5500	4.8100	4.3056	4.4525	-2.143%	25,281	-44.301%
2022-01-31	4.2315	4.5500	4.1600	4.5500	+11.111%	15,338	-45.495%
2022-01-28	4.1080	4.7320	3.7908	4.0950	-0.316%	50,071	-39.438%
2022-01-27	4.3446	4.3446	4.1080	4.1080	-1.250%	10,016	-39.630%
2022-01-26	4.4200	4.4200	4.1236	4.1600	-1.750%	25,158	-40.385%
2022-01-25	4.2796	4.3680	3.9585	4.2341	-1.303%	15,018	-41.428%
2022-01-24	4.5500	4.6971	3.9000	4.2900	-9.091%	49,743	-42.191%
2022-01-21	4.9231	4.9400	4.5630	4.7190	-1.892%	17,522	-47.446%
2022-01-20	5.0206	5.0206	4.8100	4.8100	0.000%	29,604	-48.441%
2022-01-19	4.6800	4.9413	4.5500	4.8100	+4.225%	29,612	-48.441%
2022-01-18	5.3469	5.3755	4.5929	4.6150	-13.688%	60,925	-46.262%
2022-01-14	5.5250	5.5250	5.2130	5.3469	+1.256%	26,140	-53.618%
2022-01-13	5.8500	6.4480	5.2143	5.2806	-11.387%	85,103	-53.036%
2022-01-12	6.1100	6.3544	5.7200	5.9592	+0.969%	31,655	-58.384%
2022-01-11	5.8500	6.2270	5.7213	5.9020	+4.850%	25,840	-57.980%
2022-01-10	6.3219	6.3687	5.5900	5.6290	-10.222%	52,709	-55.942%
2022-01-07	6.2400	6.5390	6.2400	6.2699	+0.479%	35,260	-60.446%
2022-01-06	6.5130	6.7470	5.9293	6.2400	-6.796%	56,850	-60.256%
2022-01-05	7.5400	7.5400	6.6300	6.6950	-7.491%	60,373	-62.957%
2022-01-04	7.1500	7.3450	6.9160	7.2371	-2.845%	74,742	-65.732%
2022-01-03	7.9300	8.3200	7.1500	7.4490	-6.723%	146,019	-66.707%
2021-12-31	8.1900	9.2222	7.6700	7.9859	-12.243%	158,735	-68.945%
2021-12-30	7.8936	9.9307	7.6700	9.1000	+32.075%	1,797,169	-72.747%
2021-12-29	6.6469	9.2183	6.4740	6.8900	+6.468%	745,558	-64.006%
2021-12-28	6.9550	6.9550	6.3050	6.4714	-5.091%	26,865	-61.678%
2021-12-27	7.0200	7.0200	6.6300	6.8185	-2.870%	27,804	-63.628%
2021-12-23	6.7860	7.4100	6.7600	7.0200	0.000%	46,057	-64.672%
2021-12-22	6.8796	7.2800	6.7600	7.0200	+2.041%	52,028	-64.672%
2021-12-21	6.7951	7.1500	6.5000	6.8796	+5.544%	103,549	-63.951%
2021-12-20	7.7987	8.3044	6.1997	6.5182	+0.280%	725,743	-61.953%
2021-12-17	6.5845	8.8400	6.1100	6.5000	-7.407%	287,387	-61.846%
2021-12-16	7.1500	7.2800	6.2634	7.0200	+11.778%	108,529	-64.672%
2021-12-15	6.7756	6.7860	5.7200	6.2803	-10.371%	134,834	-60.511%
2021-12-14	7.3112	7.3112	6.7600	7.0070	-7.037%	39,310	-64.607%
2021-12-13	8.0314	8.3200	7.2150	7.5374	-6.423%	38,232	-67.097%
2021-12-10	8.1900	8.4500	7.7961	8.0548	+1.557%	74,635	-69.211%
2021-12-09	8.7100	8.7100	7.8130	7.9313	-6.138%	74,749	-68.731%
2021-12-08	8.5722	9.1000	7.3073	8.4500	+19.904%	611,844	-70.651%
2021-12-07	8.1900	8.1900	6.7600	7.0473	-9.439%	152,719	-64.809%
2021-12-06	7.1396	8.0600	7.1396	7.7818	+2.342%	84,033	-68.131%
2021-12-03	8.2537	8.5670	6.7600	7.6037	-11.379%	207,769	-67.384%
2021-12-02	9.4250	12.7400	8.3239	8.5800	-1.683%	809,581	-71.096%
2021-12-01	9.7500	10.2700	8.4500	8.7269	-10.206%	25,550	-71.582%
2021-11-30	10.6600	10.6600	8.9440	9.7188	-5.367%	19,331	-74.482%
2021-11-29	10.7900	11.4400	9.7500	10.2700	-4.819%	16,646	-75.852%
2021-11-26	10.9200	11.1540	10.7640	10.7900	0.000%	5,168	-77.016%
2021-11-24	10.7900	10.9200	10.4000	10.7900	+0.618%	10,923	-77.016%
2021-11-23	10.5820	11.0500	10.5326	10.7237	+1.339%	8,012	-76.874%
2021-11-22	11.5960	11.7000	10.4091	10.5820	-7.500%	16,791	-76.564%
2021-11-19	12.2200	12.2200	11.4400	11.4400	-5.983%	8,549	-78.322%
2021-11-18	11.9600	12.6100	11.8573	12.1680	-1.474%	12,982	-79.619%
2021-11-17	13.2600	13.2600	11.8625	12.3500	-4.040%	15,971	-79.919%
2021-11-16	13.3900	13.7800	12.6100	12.8700	-5.714%	23,716	-80.730%
2021-11-15	13.7800	14.1700	12.9506	13.6500	0.000%	36,038	-81.832%
2021-11-12	13.2600	13.9100	13.2600	13.6500	+1.942%	16,869	-81.832%
2021-11-11	13.9100	13.9100	13.0000	13.3900	-1.877%	22,953	-81.479%
2021-11-10	14.0400	14.0400	13.5200	13.6461	-1.897%	21,776	-81.826%
2021-11-09	14.3000	14.3351	13.6500	13.9100	-2.727%	27,563	-82.171%
2021-11-08	14.4300	14.5600	13.9100	14.3000	+0.917%	21,769	-82.657%
2021-11-05	14.6900	14.6900	13.9100	14.1700	-3.540%	18,895	-82.498%
2021-11-04	14.6900	14.6900	14.0907	14.6900	+0.893%	9,688	-83.118%
2021-11-03	14.5600	15.3400	13.6513	14.5600	-1.754%	27,518	-82.967%
2021-11-02	14.9500	14.9500	14.0400	14.8200	-0.870%	16,401	-83.266%
2021-11-01	14.5600	15.3400	14.1700	14.9500	+3.604%	18,066	-83.411%
2021-10-29	14.3000	14.6900	14.0400	14.4300	0.000%	20,377	-82.814%
2021-10-28	14.3000	14.9500	13.9100	14.4300	-9.016%	62,199	-82.814%
2021-10-27	13.9100	18.5900	13.9100	15.8600	+15.640%	465,420	-84.363%
2021-10-26	14.3000	14.3000	13.5200	13.7150	-1.402%	23,041	-81.918%
2021-10-25	14.3000	14.8330	13.7800	13.9100	-10.084%	29,530	-82.171%
2021-10-22	15.8600	16.3800	14.9500	15.4700	+0.847%	19,702	-83.969%
2021-10-21	14.6900	15.3400	14.4300	15.3400	+4.222%	10,374	-83.833%
2021-10-20	13.9100	14.9500	13.7800	14.7186	+5.813%	10,677	-83.151%
2021-10-19	14.1700	14.3000	13.5200	13.9100	-0.926%	21,455	-82.171%
2021-10-18	15.0800	15.3400	13.5200	14.0400	-11.475%	16,067	-82.336%
2021-10-15	14.8200	15.8600	14.6900	15.8600	+7.965%	5,768	-84.363%
2021-10-14	15.2100	15.2100	14.4300	14.6900	-2.586%	14,110	-83.118%
2021-10-13	15.2100	15.4700	14.8603	15.0800	-1.695%	11,160	-83.554%
2021-10-12	16.3800	16.3800	15.2100	15.3400	-3.279%	7,263	-83.833%
2021-10-11	14.6900	16.2500	14.5600	15.8600	+7.965%	13,688	-84.363%
2021-10-08	14.9500	15.3413	14.3000	14.6900	-0.877%	13,343	-83.118%
2021-10-07	15.3400	15.5727	14.5600	14.8200	-2.564%	14,921	-83.266%
2021-10-06	15.6000	15.6000	14.8200	15.2100	-3.306%	9,598	-83.695%
2021-10-05	16.2500	16.3592	15.6000	15.7300	-3.200%	7,231	-84.234%
2021-10-04	16.5100	16.5100	15.6000	16.2500	-0.794%	7,009	-84.738%
2021-10-01	16.1200	16.7505	16.1200	16.3800	+3.279%	4,937	-84.860%
2021-09-30	17.0300	17.1600	15.6000	15.8600	-6.870%	20,336	-84.363%
2021-09-29	16.6400	17.4200	16.2500	17.0300	+2.344%	24,502	-85.437%
2021-09-28	16.9000	17.1470	16.1200	16.6400	-2.290%	10,606	-85.096%
2021-09-27	17.2900	17.5500	16.5100	17.0300	-2.239%	10,508	-85.437%
2021-09-24	17.1600	17.5500	16.9000	17.4200	0.000%	5,396	-85.763%
2021-09-23	17.2900	17.8100	16.9000	17.4200	-1.471%	17,494	-85.763%
2021-09-22	17.6800	18.2000	16.5100	17.6800	+0.741%	17,508	-85.973%
2021-09-21	18.2000	18.2000	17.1600	17.5500	-2.878%	11,201	-85.869%
2021-09-20	17.9400	18.8500	17.1600	18.0700	0.000%	4,874	-86.276%
2021-09-17	19.2400	19.3700	18.0700	18.0700	-6.711%	6,964	-86.276%
2021-09-16	19.5000	19.7600	18.5900	19.3700	-0.667%	6,571	-87.197%
2021-09-15	19.8900	20.0200	19.1100	19.5000	-1.961%	5,936	-87.282%
2021-09-14	19.8900	20.4100	19.2400	19.8900	-4.969%	12,648	-87.531%
2021-09-13	21.7100	22.1000	20.4100	20.9300	-4.734%	5,540	-88.151%
2021-09-10	21.0600	22.2300	20.8000	21.9700	+3.049%	16,047	-88.712%
2021-09-09	21.1900	22.3470	20.8000	21.3200	+1.235%	26,344	-88.368%
2021-09-08	20.4100	23.9200	19.2400	21.0600	+13.287%	134,683	-88.224%
2021-09-07	20.2800	21.1900	18.5900	18.5900	-7.742%	13,671	-86.659%
2021-09-03	20.1500	21.1887	20.0200	20.1500	0.000%	2,590	-87.692%
2021-09-02	20.6700	20.8000	19.7600	20.1500	-3.727%	4,795	-87.692%
2021-09-01	21.1900	21.4500	20.4373	20.9300	-2.424%	5,142	-88.151%
2021-08-31	21.0600	21.4500	20.8000	21.4500	+0.610%	3,121	-88.438%
2021-08-30	21.5800	22.3158	21.1900	21.3200	-0.606%	5,184	-88.368%
2021-08-27	21.3200	21.4500	20.1864	21.4500	+1.227%	5,245	-88.438%
2021-08-26	21.0600	22.1000	20.6700	21.1900	+0.617%	9,726	-88.296%
2021-08-25	20.5400	21.5800	20.1500	21.0600	+1.250%	7,847	-88.224%
2021-08-24	19.6300	21.7100	19.5000	20.8000	+6.667%	18,666	-88.077%
2021-08-23	16.9000	19.5000	16.7700	19.5000	+17.188%	22,805	-87.282%
2021-08-20	17.2900	18.3300	16.5100	16.6400	-3.030%	18,038	-85.096%
2021-08-19	16.9000	18.7200	16.3800	17.1600	+2.326%	25,717	-85.548%
2021-08-18	18.2000	19.7600	16.7700	16.7700	-7.857%	41,153	-85.212%
2021-08-17	22.3600	22.7500	17.1600	18.2000	-21.788%	28,398	-86.374%
2021-08-16	23.9200	23.9200	22.6200	23.2700	-2.186%	5,446	-89.343%
2021-08-13	23.2700	24.0500	22.3600	23.7900	+3.390%	6,897	-89.575%
2021-08-12	23.6600	24.7000	22.8800	23.0100	-2.210%	15,812	-89.222%
2021-08-11	22.1000	24.1800	21.8400	23.5300	+7.101%	17,841	-89.460%
2021-08-10	21.0600	22.3600	20.4100	21.9700	+3.681%	12,011	-88.712%
2021-08-09	20.5400	21.9700	20.1500	21.1900	+2.516%	6,385	-88.296%
2021-08-06	20.5400	21.0600	19.7600	20.6700	0.000%	7,359	-88.002%
2021-08-05	21.8400	21.8400	20.5400	20.6700	-3.049%	13,987	-88.002%
2021-08-04	20.0200	22.1000	20.0200	21.3200	+5.128%	9,750	-88.368%
2021-08-03	21.5800	22.4900	19.2400	20.2800	-6.024%	12,453	-87.771%
2021-08-02	19.3700	22.3600	18.8500	21.5800	+15.278%	26,242	-88.508%
2021-07-30	18.0700	19.3349	17.9192	18.7200	+3.597%	10,909	-86.752%
2021-07-29	18.3300	18.5770	17.8269	18.0700	0.000%	10,292	-86.276%
2021-07-28	18.4600	18.7200	17.8100	18.0700	-1.418%	21,830	-86.276%
2021-07-27	19.2400	20.1500	18.2000	18.3300	-6.623%	25,844	-86.470%
2021-07-26	19.5000	20.2800	18.9800	19.6300	+0.667%	19,853	-87.366%
2021-07-23	21.5800	22.2300	19.5000	19.5000	-12.791%	30,763	-87.282%
2021-07-22	22.4900	22.8800	21.7100	22.3600	+1.176%	10,932	-88.909%
2021-07-21	22.8800	23.4000	21.4500	22.1000	-6.077%	16,444	-88.778%
2021-07-20	22.4900	24.3100	22.4900	23.5300	+4.023%	25,485	-89.460%
2021-07-19	25.6100	25.7400	21.4149	22.6200	-13.000%	52,160	-89.036%
2021-07-16	23.5300	27.8200	22.8800	26.0000	+9.890%	145,801	-90.462%
2021-07-15	21.3200	24.5700	20.8000	23.6600	+10.303%	69,276	-89.518%
2021-07-14	20.2800	22.7500	19.8913	21.4500	+5.769%	34,705	-88.438%
2021-07-13	21.0600	21.2407	19.8900	20.2800	-4.878%	11,014	-87.771%
2021-07-12	20.8000	21.4500	20.1500	21.3200	+3.145%	6,707	-88.368%
2021-07-09	19.3700	21.0600	18.9800	20.6700	+6.711%	14,975	-88.002%
2021-07-08	19.6300	19.7600	18.8513	19.3700	-5.096%	10,406	-87.197%
2021-07-07	20.2800	20.8000	19.8913	20.4100	-0.633%	12,132	-87.849%
2021-07-06	20.8000	20.9391	19.6300	20.5400	-2.469%	23,389	-87.926%
2021-07-02	22.2300	22.2300	20.6700	21.0600	-0.613%	11,638	-88.224%
2021-07-01	21.5800	21.7087	21.1900	21.1900	-2.395%	7,767	-88.296%
2021-06-30	21.7100	21.8400	21.1900	21.7100	+1.212%	14,028	-88.577%
2021-06-29	22.6200	22.6200	21.4500	21.4500	-5.172%	16,306	-88.438%
2021-06-28	22.1000	22.7500	21.9713	22.6200	+2.959%	22,434	-89.036%
2021-06-25	21.9700	22.1000	21.4500	21.9700	+0.595%	9,706	-88.712%
2021-06-24	21.0600	21.8400	20.9300	21.8400	+4.348%	16,534	-88.645%
2021-06-23	20.6700	21.1900	20.6700	20.9300	+1.258%	9,785	-88.151%
2021-06-22	21.5800	21.5800	20.2800	20.6700	-3.636%	27,491	-88.002%
2021-06-21	23.0100	23.0100	21.1900	21.4500	-6.780%	20,535	-88.438%
2021-06-18	21.0600	23.0100	20.2800	23.0100	+9.259%	43,655	-89.222%
2021-06-17	22.1000	22.1000	20.8000	21.0600	-2.994%	32,645	-88.224%
2021-06-16	23.1400	23.1400	21.0600	21.7100	-5.114%	31,635	-88.577%
2021-06-15	23.1400	23.6600	22.8800	22.8800	-3.297%	14,435	-89.161%
2021-06-14	24.0500	24.3100	22.8800	23.6600	-2.674%	29,630	-89.518%
2021-06-11	24.4400	24.8300	23.7900	24.3100	+0.538%	20,654	-89.798%
2021-06-10	24.8300	25.0900	23.8550	24.1800	-1.587%	19,688	-89.744%
2021-06-09	23.5300	25.8570	23.5300	24.5700	+4.420%	34,025	-89.906%
2021-06-08	23.6600	23.7900	22.8800	23.5300	+1.117%	17,287	-89.460%
2021-06-07	23.2700	23.7029	22.8800	23.2700	0.000%	25,582	-89.343%
2021-06-04	23.7900	24.4400	22.7500	23.2700	+0.562%	56,591	-89.343%
2021-06-03	25.3500	25.8700	22.7500	23.1400	-13.592%	100,867	-89.283%
2021-06-02	28.4700	28.4700	26.7800	26.7800	-5.936%	26,743	-90.739%
2021-06-01	27.0400	28.4700	26.2600	28.4700	+6.311%	33,814	-91.289%
2021-05-28	26.5200	28.3400	26.5200	26.7800	-0.962%	18,002	-90.739%
2021-05-27	26.6500	28.0800	26.1300	27.0400	+4.000%	19,383	-90.828%
2021-05-26	27.1700	27.6393	25.8700	26.0000	-5.660%	12,813	-90.462%
2021-05-25	27.1700	27.8200	26.6500	27.5600	+3.415%	8,066	-91.001%
2021-05-24	27.1700	28.6000	26.1300	26.6500	-4.206%	17,599	-90.694%
2021-05-21	27.3000	28.4700	26.5200	27.8200	+3.883%	10,913	-91.086%
2021-05-20	26.6500	27.9500	26.2600	26.7800	-0.962%	10,788	-90.739%
2021-05-19	28.4700	28.4700	26.1300	27.0400	-3.704%	10,602	-90.828%
2021-05-18	27.5600	28.3400	26.7800	28.0800	+1.887%	8,833	-91.168%
2021-05-17	26.5200	28.6000	26.1300	27.5600	+3.922%	12,537	-91.001%
2021-05-14	24.4400	27.1700	24.4400	26.5200	+10.270%	11,039	-90.649%
2021-05-13	24.0500	24.6870	23.6600	24.0500	0.000%	11,532	-89.688%
2021-05-12	24.8300	25.3500	23.7900	24.0500	-2.632%	11,632	-89.688%
2021-05-11	25.0900	25.2668	24.1800	24.7000	+0.529%	14,400	-89.960%
2021-05-10	28.3400	28.3400	24.4400	24.5700	-12.500%	24,084	-89.906%
2021-05-07	28.0800	29.7700	28.0800	28.0800	-2.262%	4,481	-91.168%
2021-05-06	30.1600	30.5500	28.6000	28.7300	-4.329%	7,936	-91.368%
2021-05-05	30.6800	30.7242	29.6400	30.0300	+0.435%	3,145	-91.742%
2021-05-04	29.9000	29.9000	28.8600	29.9000	+0.437%	8,855	-91.706%
2021-05-03	28.7300	29.7700	28.0800	29.7700	+2.232%	3,676	-91.669%
2021-04-30	28.9900	30.0300	28.6000	29.1200	-2.609%	4,391	-91.484%
2021-04-29	31.8500	31.8500	29.6400	29.9000	-4.959%	8,277	-91.706%
2021-04-28	30.5500	31.4600	29.5750	31.4600	+2.979%	6,059	-92.117%
2021-04-27	30.6800	31.4600	29.2500	30.5500	-1.674%	7,514	-91.882%
2021-04-26	32.1100	32.5000	30.0300	31.0700	+0.420%	14,860	-92.018%
2021-04-23	30.1600	31.9800	29.7700	30.9400	+2.586%	17,131	-91.984%
2021-04-22	28.2100	31.2000	27.4677	30.1600	+8.920%	30,177	-91.777%
2021-04-21	26.0000	28.3400	25.4800	27.6900	+7.035%	19,931	-91.044%
2021-04-20	26.0000	26.3133	25.3500	25.8700	-1.485%	15,113	-90.414%
2021-04-19	27.1700	27.1700	25.4800	26.2600	-1.942%	11,312	-90.556%
2021-04-16	27.0400	27.0400	25.4800	26.7800	-0.962%	15,386	-90.739%
2021-04-15	27.9500	29.5100	26.3900	27.0400	-3.256%	20,049	-90.828%
2021-04-14	29.3800	29.3800	27.0400	27.9500	-2.715%	20,264	-91.127%
2021-04-13	29.7700	29.9000	28.6000	28.7300	-1.778%	16,596	-91.368%
2021-04-12	32.7600	32.7600	29.2500	29.2500	-11.417%	47,730	-91.521%
2021-04-09	35.3600	35.4900	32.2400	33.0200	-2.682%	32,523	-92.489%
2021-04-08	36.1400	36.1400	33.9300	33.9300	-4.745%	25,187	-92.691%
2021-04-07	35.3600	36.4000	34.7100	35.6200	-1.792%	23,846	-93.038%
2021-04-06	34.7100	36.5300	33.9300	36.2700	+1.087%	10,361	-93.162%
2021-04-05	34.9700	36.4000	34.4500	35.8800	+3.759%	22,990	-93.088%
2021-04-01	35.8800	37.5700	33.6700	34.5800	-3.971%	31,270	-92.828%
2021-03-31	33.4100	36.0100	33.4100	36.0100	+6.950%	25,914	-93.113%
2021-03-30	33.6700	33.9300	32.5000	33.6700	+0.388%	21,707	-92.634%
2021-03-29	34.4500	35.1000	33.2449	33.5400	-2.273%	22,021	-92.606%
2021-03-26	34.5800	37.1787	33.2800	34.3200	+1.538%	47,285	-92.774%
2021-03-25	35.7500	35.7500	33.1500	33.8000	-4.762%	46,691	-92.663%
2021-03-24	38.4800	38.4800	35.3600	35.4900	-6.186%	28,695	-93.012%
2021-03-23	40.1700	40.3000	37.1800	37.8300	-3.000%	27,557	-93.444%
2021-03-22	41.3400	42.8350	38.8700	39.0000	-3.537%	23,122	-93.641%
2021-03-19	40.6900	41.2100	38.4800	40.4300	+0.323%	14,068	-93.866%
2021-03-18	41.3400	42.2721	40.0400	40.3000	-4.908%	23,713	-93.846%
2021-03-17	39.7800	42.7050	39.0000	42.3800	+4.823%	22,971	-94.148%
2021-03-16	41.0800	43.5500	39.7800	40.4300	-2.201%	23,804	-93.866%
2021-03-15	42.6400	44.3768	39.7800	41.3400	-3.636%	43,720	-94.001%
2021-03-12	39.9100	45.8900	37.9600	42.9000	+3.125%	60,939	-94.219%
2021-03-11	36.2700	42.9000	34.9700	41.6000	+22.605%	71,278	-94.038%
2021-03-10	39.6500	39.9100	33.9300	33.9300	-9.375%	51,035	-92.691%
2021-03-09	35.2300	39.3250	34.4500	37.4400	+12.941%	59,457	-93.376%
2021-03-08	38.3500	38.3500	32.8900	33.1500	-9.894%	47,009	-92.519%
2021-03-05	40.4300	40.4300	35.7500	36.7900	-6.908%	51,788	-93.259%
2021-03-04	42.2500	42.2500	35.2300	39.5200	-5.000%	80,243	-93.725%
2021-03-03	49.1400	49.5300	41.4700	41.6000	-15.119%	50,851	-94.038%
2021-03-02	55.2500	55.7050	48.8800	49.0100	-9.809%	28,677	-94.940%
2021-03-01	54.4700	56.9400	54.2100	54.3400	+1.951%	14,138	-95.436%
2021-02-26	53.1700	54.2100	50.4400	53.3000	-0.726%	25,950	-95.347%
2021-02-25	60.3200	61.6200	53.3000	53.6900	-8.018%	28,841	-95.381%
2021-02-24	62.7900	63.4400	57.8500	58.3700	-8.925%	36,088	-95.751%
2021-02-23	66.9500	67.4700	54.6013	64.0900	-13.811%	73,456	-96.130%
2021-02-22	79.9500	79.9500	72.9378	74.3600	-6.992%	30,083	-96.665%
2021-02-19	80.9900	81.7700	76.8300	79.9500	-1.600%	43,836	-96.898%
2021-02-18	77.3500	81.3800	76.4400	81.2500	+0.644%	35,043	-96.948%
2021-02-17	88.0100	88.5300	72.8000	80.7300	-8.407%	123,786	-96.928%
2021-02-16	71.5000	93.6000	71.4545	88.1400	+23.049%	148,047	-97.186%
2021-02-12	69.4200	73.7100	66.7394	71.6300	-6.768%	50,384	-96.538%
2021-02-11	68.6400	76.8300	59.0200	76.8300	+15.205%	73,974	-96.772%
2021-02-10	59.4100	70.8448	58.5000	66.6900	+30.534%	124,855	-96.281%
2021-02-09	49.6600	55.5100	48.3600	51.0900	+7.671%	54,417	-95.146%
2021-02-08	49.9200	49.9200	45.5000	47.4500	+3.989%	42,625	-94.773%
2021-02-05	44.9800	48.4900	41.9900	45.6300	+13.592%	68,168	-94.565%
2021-02-04	40.5600	41.6000	39.1300	40.1700	-0.962%	15,434	-93.826%
2021-02-03	37.4400	40.9500	37.1800	40.5600	+10.247%	21,840	-93.886%
2021-02-02	37.7000	37.9600	35.8800	36.7900	+0.355%	15,377	-93.259%
2021-02-01	38.3500	39.0000	36.3649	36.6600	-3.425%	20,029	-93.235%
2021-01-29	40.3000	40.5600	36.4000	37.9600	-5.502%	14,381	-93.467%
2021-01-28	40.1700	41.4700	39.7800	40.1700	+0.651%	8,409	-93.826%
2021-01-27	43.5500	43.5500	39.1300	39.9100	-10.496%	32,797	-93.786%
2021-01-26	44.0700	49.0100	42.7700	44.5900	+2.083%	33,503	-94.438%
2021-01-25	42.3800	45.1100	40.5600	43.6800	+2.439%	28,953	-94.322%
2021-01-22	44.8500	45.7600	40.3000	42.6400	-5.747%	44,676	-94.184%
2021-01-21	35.8800	47.7100	34.9700	45.2400	+28.889%	173,450	-94.518%
2021-01-20	35.6200	36.2700	34.4500	35.1000	-1.456%	20,840	-92.934%
2021-01-19	36.2700	36.2700	34.8400	35.6187	+1.103%	23,296	-93.037%
2021-01-15	36.2700	36.4000	34.5800	35.2300	-2.166%	25,324	-92.961%
2021-01-14	37.0500	37.0500	35.7500	36.0100	-1.071%	19,308	-93.113%
2021-01-13	37.0500	37.4400	35.1000	36.4000	+2.194%	24,498	-93.187%
2021-01-12	36.2700	36.2700	34.8400	35.6187	-1.087%	13,918	-93.037%
2021-01-11	36.9200	37.0500	35.1000	36.0100	-2.120%	15,338	-93.113%
2021-01-08	36.7900	36.9200	34.5800	36.7900	+4.044%	19,843	-93.259%
2021-01-07	36.2700	36.9200	34.8400	35.3600	0.000%	23,158	-92.986%
2021-01-06	34.1900	36.6600	33.8000	35.3600	+4.615%	16,409	-92.986%
2021-01-05	34.8400	35.0987	31.9800	33.8000	-2.985%	24,133	-92.663%
2021-01-04	36.6600	36.6600	34.1991	34.8400	-3.249%	17,652	-92.882%
2020-12-31	37.0500	37.0500	35.1000	36.0100	-1.071%	11,379	-93.113%
2020-12-30	35.1000	37.7780	34.7100	36.4000	+3.321%	17,422	-93.187%
2020-12-29	35.2300	36.4000	33.9300	35.2300	+2.264%	20,367	-92.961%
2020-12-28	36.4000	37.3100	34.0600	34.4500	-5.357%	26,109	-92.801%
2020-12-24	37.8300	38.7400	34.3200	36.4000	-2.778%	28,322	-93.187%
2020-12-23	39.1300	39.3900	37.0500	37.4400	-4.000%	38,699	-93.376%
2020-12-22	39.0000	42.1200	38.7400	39.0000	+0.671%	42,029	-93.641%
2020-12-21	42.9000	42.9000	36.1400	38.7400	-6.875%	66,171	-93.598%
2020-12-18	42.9000	43.6800	38.7400	41.6000	-3.030%	42,101	-94.038%
2020-12-17	52.0000	52.0000	39.0000	42.9000	-18.719%	66,461	-94.219%
2020-12-16	56.9400	56.9400	50.1800	52.7800	-6.452%	34,250	-95.301%
2020-12-15	62.2700	66.9487	54.0592	56.4200	-31.438%	77,260	-95.604%
2020-12-14	66.8200	82.2900	65.9789	82.2900	+28.398%	12,701	-96.986%
2020-12-11	61.7500	64.0900	59.1864	64.0900	+4.894%	873	-96.130%
2020-12-10	62.2700	62.4000	59.7194	61.1000	-1.674%	986	-95.941%
2020-12-09	60.8400	62.1400	59.5400	62.1400	+3.240%	1,181	-96.009%
2020-12-08	61.1000	61.1000	58.5000	60.1900	-1.489%	1,090	-95.880%
2020-12-07	57.0700	61.1000	55.7700	61.1000	+2.397%	3,527	-95.941%
2020-12-04	58.2400	59.8000	56.6800	59.6700	+4.795%	2,057	-95.844%
2020-12-03	57.7200	58.1100	54.7300	56.9400	-1.129%	1,790	-95.645%
2020-12-02	61.4900	63.5934	56.6800	57.5900	-5.945%	1,869	-95.694%

.dark-mode .Lq7Gbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lq7Gbr{ color: #333333; background-color: white; border: 2px solid #333333; }CTKCooTek (Cayman) Inc.stock NYSE

CTK
CooTek (Cayman) Inc.
stock NYSE