Dark

CTKYY
COOTEK INC S/ADR
stock OTC

Inactive

Jan 5, 2026

0.0271USD-3.214%(-0.0009)1,604

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	0.0271	0.02710	0.0271	0.02710	-3.214%	1,604	0.000%
2026-01-02	0.0280	0.02800	0.0280	0.02800	-11.392%	1,082	-3.214%
2025-12-31	0.0270	0.10000	0.0270	0.03160	+17.037%	5,044	-14.241%
2025-12-30	0.0316	0.03160	0.0270	0.02700	0.000%	1,671	+0.370%
2025-12-29	0.0270	0.02700	0.0270	0.02700	0.000%	14,661	+0.370%
2025-12-24	0.0270	0.02700	0.0270	0.02700	+8.000%	215	+0.370%
2025-12-23	0.0250	0.02500	0.0250	0.02500	0.000%	1,690	+8.400%
2025-12-22	0.0202	0.02500	0.0202	0.02500	+24.378%	5,798	+8.400%
2025-12-19	0.0250	0.02500	0.0201	0.02010	-0.495%	773	+34.826%
2025-12-18	0.0250	0.02700	0.0202	0.02020	+0.498%	1,359	+34.158%
2025-12-17	0.0201	0.02010	0.0201	0.02010	0.000%	803	+34.826%
2025-12-16	0.0028	0.02120	0.0028	0.02010	+34.000%	1,164	+34.826%
2025-12-15	0.0999	0.09990	0.0130	0.01500	-84.985%	1,760	+80.667%
2025-12-12	0.0261	0.09990	0.0261	0.09990	+603.521%	2,206	-72.873%
2025-12-08	0.0142	0.01420	0.0142	0.01420	0.000%	861	+90.845%
2025-12-05	0.0698	0.06980	0.0142	0.01420	-39.831%	5,403	+90.845%
2025-12-03	0.1000	0.10000	0.0236	0.02360	-76.400%	824	+14.831%
2025-12-02	0.0236	0.10000	0.0236	0.10000	0.000%	1,541	-72.900%
2025-12-01	0.1000	0.10000	0.1000	0.10000	+352.489%	294	-72.900%
2025-11-26	0.1000	0.10000	0.0221	0.02210	0.000%	2,015	+22.624%
2025-11-24	0.0221	0.02210	0.0221	0.02210	+29.240%	910	+22.624%
2025-11-21	0.0230	0.02300	0.0171	0.01710	-25.328%	1,931	+58.480%
2025-11-17	0.0229	0.02290	0.0229	0.02290	+14.500%	1,162	+18.341%
2025-11-14	0.0200	0.02000	0.0200	0.02000	-5.213%	465	+35.500%
2025-11-13	0.0211	0.02110	0.0211	0.02110	-4.525%	512	+28.436%
2025-11-12	0.0221	0.02210	0.0221	0.02210	0.000%	348	+22.624%
2025-10-31	0.0221	0.02210	0.0221	0.02210	+4.739%	10,568	+22.624%
2025-10-29	0.0211	0.02110	0.0211	0.02110	-3.653%	447	+28.436%
2025-10-27	0.1199	0.11990	0.0219	0.02190	+3.791%	6,083	+23.744%
2025-10-22	0.0211	0.02110	0.0211	0.02110	-4.091%	1,795	+28.436%
2025-10-17	0.1194	0.11990	0.0220	0.02200	-81.667%	8,332	+23.182%
2025-10-16	0.1200	0.12000	0.1200	0.12000	+468.720%	1,806	-77.417%
2025-10-15	0.1100	0.11950	0.0211	0.02110	+0.476%	2,508	+28.436%
2025-10-09	0.1200	0.12000	0.0210	0.02100	-82.500%	9,592	+29.048%
2025-10-08	0.1200	0.12000	0.0800	0.12000	+589.655%	4,383	-77.417%
2025-10-07	0.0174	0.01740	0.0174	0.01740	0.000%	2,737	+55.747%
2025-10-06	0.0174	0.01740	0.0174	0.01740	+1.754%	136	+55.747%
2025-10-03	0.0171	0.01710	0.0171	0.01710	0.000%	295	+58.480%
2025-10-02	0.0171	0.01710	0.0171	0.01710	0.000%	234	+58.480%
2025-09-30	0.0171	0.01710	0.0171	0.01710	+28.571%	373	+58.480%
2025-09-29	0.0133	0.01330	0.0133	0.01330	-22.222%	1,103	+103.759%
2025-09-25	0.0171	0.01710	0.0171	0.01710	-31.600%	408	+58.480%
2025-09-22	0.0142	0.07000	0.0142	0.02500	+77.305%	666	+8.400%
2025-09-19	0.1200	0.12000	0.0141	0.01410	-85.900%	770	+92.199%
2025-09-17	0.1000	0.10000	0.1000	0.10000	0.000%	161	-72.900%
2025-09-16	0.1000	0.10000	0.1000	0.10000	+624.638%	100	-72.900%
2025-09-15	0.0138	0.01380	0.0138	0.01380	+3.759%	339	+96.377%
2025-09-12	0.1000	0.10000	0.0133	0.01330	-86.700%	353	+103.759%
2025-09-10	0.1000	0.10000	0.1000	0.10000	+11.111%	380	-72.900%
2025-09-09	0.0900	0.09000	0.0900	0.09000	+576.692%	180	-69.889%
2025-09-08	0.0133	0.01330	0.0133	0.01330	+0.758%	277	+103.759%
2025-09-05	0.0132	0.01320	0.0132	0.01320	0.000%	1,211	+105.303%
2025-08-29	0.0137	0.01370	0.0132	0.01320	+0.763%	295	+105.303%
2025-08-27	0.0151	0.01510	0.0131	0.01310	-85.444%	7,974	+106.870%
2025-08-25	0.0900	0.09000	0.0900	0.09000	+496.026%	514	-69.889%
2025-08-22	0.0131	0.01510	0.0131	0.01510	+15.267%	345	+79.470%
2025-08-21	0.0131	0.01310	0.0131	0.01310	-13.245%	1,007	+106.870%
2025-08-20	0.1000	0.10000	0.0151	0.01510	+36.036%	1,155	+79.470%
2025-08-19	0.0137	0.01370	0.0111	0.01110	-14.615%	31,040	+144.144%
2025-08-18	0.0130	0.01300	0.0130	0.01300	0.000%	1,561	+108.462%
2025-08-13	0.0130	0.01300	0.0130	0.01300	0.000%	193	+108.462%
2025-08-11	0.1000	0.10000	0.0130	0.01300	-43.478%	824	+108.462%
2025-08-04	0.0230	0.02300	0.0230	0.02300	+76.923%	215	+17.826%
2025-08-01	0.0130	0.01300	0.0130	0.01300	0.000%	15,014	+108.462%
2025-07-29	0.0130	0.01300	0.0130	0.01300	0.000%	103	+108.462%
2025-07-25	0.0130	0.01300	0.0130	0.01300	-18.750%	163	+108.462%
2025-07-22	0.0160	0.01600	0.0160	0.01600	-36.000%	1,320	+69.375%
2025-07-21	0.0250	0.02500	0.0250	0.02500	0.000%	346	+8.400%
2025-07-18	0.0250	0.02500	0.0250	0.02500	-19.355%	116	+8.400%
2025-07-17	0.0340	0.03400	0.0310	0.03100	-22.500%	2,148	-12.581%
2025-07-15	0.0400	0.04000	0.0400	0.04000	+26.984%	295	-32.250%
2025-07-09	0.0315	0.03150	0.0315	0.03150	+1.613%	3,886	-13.968%
2025-07-02	0.0310	0.03100	0.0310	0.03100	0.000%	1,541	-12.581%
2025-06-30	0.0310	0.03100	0.0310	0.03100	-22.500%	323	-12.581%
2025-06-26	0.0400	0.04000	0.0400	0.04000	+29.032%	242	-32.250%
2025-06-24	0.0310	0.03100	0.0310	0.03100	0.000%	2,512	-12.581%
2025-06-23	0.0315	0.03150	0.0310	0.03100	0.000%	883	-12.581%
2025-06-18	0.0310	0.03100	0.0310	0.03100	0.000%	281	-12.581%
2025-06-17	0.0310	0.03100	0.0310	0.03100	-6.061%	501	-12.581%
2025-06-12	0.0220	0.06890	0.0220	0.03300	-66.327%	2,268	-17.879%
2025-06-11	0.0250	0.09800	0.0200	0.09800	-2.000%	36,651	-72.347%
2025-06-10	0.0690	0.10000	0.0690	0.10000	+222.581%	780	-72.900%
2025-06-09	0.0310	0.03100	0.0310	0.03100	+3.333%	3,928	-12.581%
2025-06-04	0.0300	0.03000	0.0300	0.03000	0.000%	23,442	-9.667%
2025-05-27	0.0300	0.03000	0.0300	0.03000	0.000%	903	-9.667%
2025-05-23	0.0300	0.03000	0.0300	0.03000	0.000%	201	-9.667%
2025-05-16	0.0300	0.03000	0.0300	0.03000	-62.453%	456	-9.667%
2025-05-15	0.0300	0.07990	0.0300	0.07990	+149.688%	1,708	-66.083%
2025-05-13	0.0320	0.03200	0.0320	0.03200	-3.030%	138	-15.313%
2025-05-08	0.0330	0.03300	0.0330	0.03300	0.000%	102	-17.879%
2025-05-05	0.0330	0.03300	0.0330	0.03300	0.000%	512	-17.879%
2025-05-02	0.0330	0.03300	0.0330	0.03300	0.000%	890	-17.879%
2025-04-21	0.0330	0.03300	0.0330	0.03300	+3.125%	103	-17.879%
2025-04-16	0.0320	0.03200	0.0320	0.03200	0.000%	1,803	-15.313%
2025-04-15	0.0320	0.03200	0.0320	0.03200	0.000%	497	-15.313%
2025-04-11	0.0330	0.03300	0.0320	0.03200	0.000%	30,117	-15.313%
2025-04-09	0.0320	0.03200	0.0320	0.03200	0.000%	309	-15.313%
2025-04-08	0.0320	0.03200	0.0320	0.03200	-20.000%	280	-15.313%
2025-04-02	0.0400	0.04000	0.0400	0.04000	0.000%	513	-32.250%
2025-04-01	0.0400	0.04000	0.0400	0.04000	+25.000%	238	-32.250%
2025-03-31	0.0320	0.04000	0.0320	0.03200	0.000%	31,761	-15.313%
2025-03-25	0.0320	0.03200	0.0320	0.03200	0.000%	4,985	-15.313%
2025-03-21	0.0320	0.03200	0.0320	0.03200	-65.591%	791	-15.313%
2025-03-20	0.0344	0.09300	0.0344	0.09300	+165.714%	1,563	-70.860%
2025-03-19	0.0400	0.04000	0.0350	0.03500	+9.375%	378	-22.571%
2025-03-18	0.0320	0.03200	0.0320	0.03200	-3.030%	231	-15.313%
2025-03-14	0.0320	0.03300	0.0320	0.03300	-8.333%	3,680	-17.879%
2025-03-13	0.0320	0.04000	0.0320	0.03600	-10.000%	3,458	-24.722%
2025-03-11	0.0320	0.04000	0.0320	0.04000	+14.286%	262	-32.250%
2025-03-05	0.0350	0.03500	0.0350	0.03500	0.000%	473	-22.571%
2025-02-28	0.0350	0.03500	0.0350	0.03500	0.000%	2,021	-22.571%
2025-02-27	0.0355	0.03550	0.0350	0.03500	-12.500%	1,325	-22.571%
2025-02-26	0.0400	0.04000	0.0400	0.04000	0.000%	2,517	-32.250%
2025-02-25	0.0400	0.04000	0.0400	0.04000	-2.439%	3,817	-32.250%
2025-02-21	0.0410	0.04100	0.0410	0.04100	+2.500%	4,890	-33.902%
2025-02-20	0.0418	0.04180	0.0400	0.04000	-2.913%	4,075	-32.250%
2025-02-19	0.0412	0.04120	0.0412	0.04120	+2.743%	727	-34.223%
2025-02-18	0.0401	0.04010	0.0401	0.04010	-4.067%	418	-32.419%
2025-02-14	0.0410	0.04180	0.0410	0.04180	+1.951%	714	-35.167%
2025-02-13	0.0410	0.04100	0.0410	0.04100	-1.914%	393	-33.902%
2025-02-10	0.0418	0.04180	0.0418	0.04180	+1.951%	1,606	-35.167%
2025-02-07	0.0400	0.04100	0.0400	0.04100	+2.500%	430	-33.902%
2025-02-03	0.0400	0.04000	0.0400	0.04000	-13.043%	244	-32.250%
2025-01-30	0.0510	0.05100	0.0460	0.04600	-9.804%	40,250	-41.087%
2025-01-27	0.0510	0.05100	0.0510	0.05100	+27.182%	4,043	-46.863%
2025-01-24	0.0401	0.04010	0.0401	0.04010	-66.583%	1,311	-32.419%
2025-01-23	0.0420	0.12000	0.0420	0.12000	0.000%	3,434	-77.417%
2025-01-22	0.0401	0.12000	0.0380	0.12000	+52.284%	7,448	-77.417%
2025-01-21	0.0420	0.17700	0.0380	0.07880	+94.568%	7,907	-65.609%
2025-01-17	0.0379	0.04050	0.0379	0.04050	-3.571%	3,995	-33.086%
2025-01-15	0.0980	0.09800	0.0420	0.04200	-61.111%	2,027	-35.476%
2025-01-13	0.0700	0.10800	0.0700	0.10800	+200.000%	10,191	-74.907%
2025-01-10	0.0360	0.03610	0.0360	0.03600	0.000%	1,368	-24.722%
2025-01-08	0.0420	0.04200	0.0360	0.03600	0.000%	1,255	-24.722%
2025-01-07	0.1870	0.18700	0.0360	0.03600	+2.857%	1,645	-24.722%
2025-01-06	0.1880	0.18800	0.0331	0.03500	-68.182%	2,219	-22.571%
2025-01-03	0.0320	0.11000	0.0320	0.11000	+22.222%	779	-75.364%
2025-01-02	0.0310	0.10000	0.0310	0.09000	+190.323%	49,352	-69.889%
2024-12-31	0.0157	0.04100	0.0157	0.03100	+3.333%	1,989	-12.581%
2024-12-30	0.0300	0.03000	0.0300	0.03000	0.000%	729	-9.667%
2024-12-27	0.0300	0.03000	0.0300	0.03000	-3.226%	8,701	-9.667%
2024-12-26	0.0310	0.03100	0.0310	0.03100	+3.333%	665	-12.581%
2024-12-23	0.0300	0.03000	0.0300	0.03000	0.000%	681	-9.667%
2024-12-19	0.0300	0.03000	0.0300	0.03000	-70.000%	161	-9.667%
2024-12-18	0.0300	0.10000	0.0300	0.10000	+150.000%	6,682	-72.900%
2024-12-17	0.0150	0.09650	0.0150	0.04000	+73.913%	13,697	-32.250%
2024-12-16	0.0235	0.02400	0.0230	0.02300	+7.477%	457	+17.826%
2024-12-13	0.0209	0.02140	0.0209	0.02140	+1.905%	1,438	+26.636%
2024-12-12	0.0210	0.02100	0.0210	0.02100	0.000%	1,247	+29.048%
2024-12-11	0.0210	0.10000	0.0210	0.02100	-19.231%	21,649	+29.048%
2024-12-09	0.0870	0.08700	0.0260	0.02600	-13.333%	9,865	+4.231%
2024-12-06	0.0300	0.03000	0.0300	0.03000	+42.857%	260	-9.667%
2024-12-05	0.0210	0.02100	0.0210	0.02100	0.000%	4,714	+29.048%
2024-12-04	0.0210	0.02100	0.0210	0.02100	+5.000%	754	+29.048%
2024-12-03	0.0201	0.02010	0.0200	0.02000	-70.149%	1,282	+35.500%
2024-12-02	0.0680	0.06800	0.0670	0.06700	-22.989%	10,118	-59.552%
2024-11-29	0.0171	0.08700	0.0171	0.08700	+411.765%	441	-68.851%
2024-11-26	0.0200	0.02000	0.0170	0.01700	+8.280%	5,900	+59.412%
2024-11-25	0.0157	0.01570	0.0157	0.01570	-7.647%	176	+72.611%
2024-11-22	0.0400	0.04000	0.0170	0.01700	+11.842%	609	+59.412%
2024-11-18	0.0152	0.01520	0.0152	0.01520	-28.638%	587	+78.289%
2024-11-15	0.0244	0.02440	0.0213	0.02130	0.000%	4,286	+27.230%
2024-11-14	0.0213	0.02130	0.0213	0.02130	+1.429%	1,052	+27.230%
2024-11-13	0.0221	0.02210	0.0210	0.02100	-7.080%	111,935	+29.048%
2024-11-11	0.0157	0.03000	0.0157	0.02260	-9.600%	703	+19.912%
2024-11-08	0.0250	0.03030	0.0244	0.02500	+2.459%	113,197	+8.400%
2024-11-05	0.0244	0.02440	0.0244	0.02440	+16.190%	132	+11.066%
2024-10-31	0.0312	0.10100	0.0210	0.02100	0.000%	6,349	+29.048%
2024-10-29	0.0210	0.02100	0.0210	0.02100	0.000%	187	+29.048%
2024-10-28	0.0210	0.02100	0.0210	0.02100	+4.478%	487	+29.048%
2024-10-25	0.0201	0.02010	0.0201	0.02010	+39.583%	878	+34.826%
2024-10-24	0.0144	0.01440	0.0144	0.01440	-61.081%	1,170	+88.194%
2024-10-23	0.0390	0.03900	0.0370	0.03700	-2.632%	13,921	-26.757%
2024-10-22	0.0380	0.03800	0.0380	0.03800	-2.564%	293	-28.684%
2024-10-21	0.0390	0.03900	0.0390	0.03900	-0.256%	1,021	-30.513%
2024-10-18	0.0391	0.03910	0.0391	0.03910	+0.256%	2,530	-30.691%
2024-10-17	0.0390	0.06950	0.0390	0.03900	-7.143%	829	-30.513%
2024-10-16	0.0425	0.04250	0.0420	0.04200	-1.176%	12,266	-35.476%
2024-10-15	0.0500	0.05000	0.0425	0.04250	0.000%	4,086	-36.235%
2024-10-14	0.0420	0.04550	0.0420	0.04250	-15.000%	35,942	-36.235%
2024-10-11	0.0500	0.05000	0.0500	0.05000	+31.579%	122	-45.800%
2024-10-10	0.0460	0.04600	0.0380	0.03800	-17.391%	6,654	-28.684%
2024-10-09	0.0460	0.04600	0.0460	0.04600	0.000%	113	-41.087%
2024-10-07	0.2200	0.22000	0.0460	0.04600	0.000%	1,214	-41.087%
2024-10-04	0.0460	0.04600	0.0460	0.04600	0.000%	142	-41.087%
2024-10-01	0.0460	0.04600	0.0460	0.04600	+2.222%	209	-41.087%
2024-09-30	0.0460	0.04600	0.0450	0.04500	+1.124%	4,330	-39.778%
2024-09-26	0.0445	0.15000	0.0445	0.04450	0.000%	6,445	-39.101%
2024-09-25	0.0111	0.04450	0.0111	0.04450	+3.488%	339	-39.101%
2024-09-24	0.0430	0.04300	0.0430	0.04300	0.000%	271	-36.977%
2024-09-20	0.0510	0.05100	0.0430	0.04300	0.000%	577	-36.977%
2024-09-13	0.0430	0.04300	0.0430	0.04300	0.000%	264	-36.977%
2024-09-12	0.0430	0.04300	0.0430	0.04300	0.000%	308	-36.977%
2024-09-11	0.0430	0.04300	0.0430	0.04300	+1.176%	634	-36.977%
2024-09-10	0.0425	0.04250	0.0425	0.04250	0.000%	266	-36.235%
2024-09-09	0.3000	0.30000	0.0425	0.04250	0.000%	923	-36.235%
2024-09-05	0.0425	0.04250	0.0425	0.04250	+1.190%	347	-36.235%
2024-09-04	0.0111	0.04200	0.0111	0.04200	-1.176%	407	-35.476%
2024-09-03	0.1160	0.11600	0.0425	0.04250	+3.659%	16,873	-36.235%
2024-08-26	0.0410	0.04100	0.0410	0.04100	-3.529%	10,010	-33.902%
2024-08-16	0.0425	0.05200	0.0425	0.04250	-18.269%	4,095	-36.235%
2024-08-13	0.1900	0.20000	0.0520	0.05200	+23.810%	10,275	-47.885%
2024-08-12	0.0420	0.04200	0.0420	0.04200	+4.738%	3,221	-35.476%
2024-08-05	0.2000	0.20000	0.0401	0.04010	0.000%	21,244	-32.419%
2024-08-02	0.0500	0.12000	0.0401	0.04010	+0.250%	598	-32.419%
2024-08-01	0.0400	0.04000	0.0400	0.04000	-4.762%	2,273	-32.250%
2024-07-31	0.2000	0.20000	0.0420	0.04200	+13.514%	1,292	-35.476%
2024-07-23	0.1380	0.20000	0.0360	0.03700	+2.778%	52,417	-26.757%
2024-07-19	0.0360	0.03600	0.0360	0.03600	+12.500%	143	-24.722%
2024-07-17	0.0320	0.03200	0.0320	0.03200	-11.111%	7,084	-15.313%
2024-07-16	0.0067	0.03600	0.0067	0.03600	+16.129%	2,985	-24.722%
2024-07-12	0.1400	0.14000	0.0310	0.03100	+1.639%	1,165	-12.581%
2024-07-10	0.0305	0.03050	0.0305	0.03050	-69.469%	865	-11.148%
2024-07-08	0.0305	0.09990	0.0305	0.09990	+1,391.045%	1,944	-72.873%
2024-07-02	0.0067	0.00670	0.0067	0.00670	-77.667%	175	+304.478%
2024-07-01	0.0300	0.03000	0.0300	0.03000	-25.000%	243	-9.667%
2024-06-28	0.0400	0.04000	0.0400	0.04000	0.000%	4,950	-32.250%
2024-06-25	0.0200	0.14000	0.0200	0.04000	-55.556%	59,248	-32.250%
2024-06-24	0.0806	0.09000	0.0806	0.09000	0.000%	10,261	-69.889%
2024-06-20	0.0201	0.09000	0.0201	0.09000	+282.979%	59,050	-69.889%
2024-06-18	0.0200	0.02350	0.0200	0.02350	-21.667%	1,087	+15.319%
2024-06-17	0.0300	0.03000	0.0300	0.03000	-9.091%	25,458	-9.667%
2024-06-14	0.0330	0.03300	0.0330	0.03300	+6.452%	1,092	-17.879%
2024-06-12	0.0310	0.03100	0.0310	0.03100	-3.125%	596	-12.581%
2024-06-11	0.0250	0.11000	0.0250	0.03200	+3.226%	3,652	-15.313%
2024-06-10	0.0310	0.03100	0.0310	0.03100	-1.587%	488	-12.581%
2024-06-07	0.0310	0.04100	0.0310	0.03150	+1.613%	2,630	-13.968%
2024-06-06	0.0310	0.03100	0.0310	0.03100	+3.333%	780	-12.581%
2024-06-05	0.1080	0.10800	0.0300	0.03000	0.000%	622	-9.667%
2024-06-04	0.0300	0.03000	0.0300	0.03000	-6.250%	317	-9.667%
2024-06-03	0.0320	0.03200	0.0320	0.03200	+2.894%	1,235	-15.313%
2024-05-31	0.0311	0.03110	0.0311	0.03110	0.000%	633	-12.862%
2024-05-30	0.0251	0.03110	0.0251	0.03110	-55.571%	471	-12.862%
2024-05-28	0.0054	0.07000	0.0054	0.07000	+1,196.296%	27,009	-61.286%
2024-05-24	0.0054	0.00540	0.0054	0.00540	-82.581%	1,501	+401.852%
2024-05-23	0.0310	0.03100	0.0310	0.03100	+3.333%	3,504	-12.581%
2024-05-22	0.0308	0.03080	0.0300	0.03000	-9.091%	895	-9.667%
2024-05-21	0.0300	0.10000	0.0300	0.03300	0.000%	13,855	-17.879%
2024-05-20	0.0322	0.03350	0.0320	0.03300	+6.452%	34,154	-17.879%
2024-05-17	0.0250	0.03100	0.0250	0.03100	-38.124%	1,240	-12.581%
2024-05-16	0.0400	0.05010	0.0400	0.05010	+43.143%	2,655	-45.908%
2024-05-15	0.0221	0.03500	0.0221	0.03500	-12.500%	956	-22.571%
2024-05-14	0.0400	0.04000	0.0400	0.04000	0.000%	666	-32.250%
2024-05-13	0.0600	0.06000	0.0400	0.04000	-20.000%	144,207	-32.250%
2024-05-10	0.0600	0.06000	0.0500	0.05000	-19.355%	1,312	-45.800%
2024-05-08	0.0620	0.06200	0.0620	0.06200	0.000%	616	-56.290%
2024-05-07	0.0610	0.06200	0.0610	0.06200	+3.333%	731	-56.290%
2024-05-06	0.0600	0.06000	0.0600	0.06000	+19.760%	3,992	-54.833%
2024-05-02	0.0501	0.05010	0.0501	0.05010	-11.012%	517	-45.908%
2024-05-01	0.0600	0.06000	0.0563	0.05630	+12.600%	1,155	-51.865%
2024-04-30	0.0500	0.05000	0.0500	0.05000	0.000%	1,010	-45.800%
2024-04-29	0.0411	0.10000	0.0411	0.05000	-1.961%	2,739	-45.800%
2024-04-26	0.0510	0.05100	0.0510	0.05100	0.000%	243	-46.863%
2024-04-25	0.0510	0.05100	0.0510	0.05100	-15.000%	179	-46.863%
2024-04-22	0.0600	0.06000	0.0600	0.06000	+3.448%	263	-54.833%
2024-04-18	0.0580	0.05800	0.0580	0.05800	+1.754%	226	-53.276%
2024-04-16	0.0560	0.05700	0.0560	0.05700	-48.182%	345	-52.456%
2024-04-15	0.1099	0.11000	0.1088	0.11000	+115.686%	38,061	-75.364%
2024-04-11	0.0510	0.05100	0.0510	0.05100	-55.652%	568	-46.863%
2024-04-10	0.0400	0.12500	0.0400	0.11500	+130.000%	6,136	-76.435%
2024-04-09	0.1200	0.12000	0.0500	0.05000	-58.333%	5,702	-45.800%
2024-04-08	0.0510	0.13000	0.0510	0.12000	+120.183%	21,256	-77.417%
2024-04-05	0.1300	0.13000	0.0541	0.05450	-58.077%	6,569	-50.275%
2024-04-04	0.1350	0.13500	0.0500	0.13000	-3.704%	15,564	-79.154%
2024-04-03	0.1150	0.14000	0.1150	0.13500	+50.000%	13,029	-79.926%
2024-04-02	0.0510	0.09000	0.0500	0.09000	+11.111%	653	-69.889%
2024-04-01	0.1180	0.11800	0.0650	0.08100	-31.356%	6,373	-66.543%
2024-03-28	0.1180	0.11800	0.1180	0.11800	+136.000%	2,094	-77.034%
2024-03-27	0.0500	0.05000	0.0500	0.05000	+25.000%	719	-45.800%
2024-03-26	0.0400	0.04000	0.0400	0.04000	0.000%	333	-32.250%
2024-03-25	0.0430	0.04300	0.0400	0.04000	-24.528%	4,493	-32.250%
2024-03-20	0.0530	0.05300	0.0530	0.05300	-13.257%	318	-48.868%
2024-03-18	0.0533	0.06110	0.0533	0.06110	+13.148%	5,924	-55.646%
2024-03-15	0.0650	0.06500	0.0540	0.05400	+1.887%	667	-49.815%
2024-03-14	0.1084	0.12000	0.0520	0.05300	-55.462%	48,984	-48.868%
2024-03-13	0.1185	0.11900	0.1185	0.11900	+98.333%	3,354	-77.227%
2024-03-12	0.0600	0.06000	0.0600	0.06000	-1.800%	3,554	-54.833%
2024-03-11	0.0611	0.06110	0.0611	0.06110	-30.568%	5,803	-55.646%
2024-03-07	0.1185	0.11850	0.0500	0.08800	+8.642%	4,375	-69.205%
2024-03-06	0.0700	0.08100	0.0700	0.08100	-32.500%	15,239	-66.543%
2024-03-05	0.1200	0.12000	0.1200	0.12000	+20.000%	613	-77.417%
2024-03-04	0.0900	0.10000	0.0900	0.10000	+11.111%	1,412	-72.900%
2024-03-01	0.0900	0.09000	0.0900	0.09000	-18.182%	284	-69.889%
2024-02-29	0.1100	0.11000	0.1100	0.11000	+2.088%	6,009	-75.364%
2024-02-28	0.1440	0.14400	0.0820	0.10775	-27.147%	17,595	-74.849%
2024-02-27	0.1480	0.14800	0.1479	0.14790	+64.333%	2,043	-81.677%
2024-02-26	0.1480	0.14800	0.0900	0.09000	-30.178%	10,048	-69.889%
2024-02-23	0.1390	0.14990	0.1000	0.12890	+28.900%	14,246	-78.976%
2024-02-22	0.1024	0.15000	0.1000	0.10000	0.000%	2,127	-72.900%
2024-02-20	0.0810	0.10000	0.0810	0.10000	-0.100%	1,264	-72.900%
2024-02-16	0.1200	0.12000	0.1001	0.10010	-23.000%	1,928	-72.927%
2024-02-15	0.1400	0.14950	0.1300	0.13000	-7.143%	1,451	-79.154%
2024-02-13	0.0810	0.15000	0.0810	0.14000	+72.840%	22,192	-80.643%
2024-02-12	0.1200	0.13000	0.0810	0.08100	-19.000%	13,204	-66.543%
2024-02-09	0.1200	0.12000	0.0810	0.10000	-33.333%	31,957	-72.900%
2024-02-07	0.1500	0.15000	0.0810	0.15000	+36.364%	44,378	-81.933%
2024-02-06	0.0900	0.11000	0.0900	0.11000	+35.635%	5,902	-75.364%
2024-02-05	0.0900	0.11555	0.0811	0.08110	0.000%	8,305	-66.584%
2024-02-02	0.1500	0.15000	0.0811	0.08110	-49.313%	1,203	-66.584%
2024-02-01	0.1600	0.16000	0.1600	0.16000	+6.667%	1,035	-83.063%
2024-01-31	0.1400	0.15000	0.1400	0.15000	+7.527%	32,329	-81.933%
2024-01-30	0.1395	0.15000	0.0810	0.13950	+6,875.000%	64,315	-80.573%
2024-01-29	0.1500	0.15000	0.0020	0.00200	-98.571%	7,640	+1,255.000%
2024-01-26	0.1100	0.18000	0.0831	0.14000	+40.000%	6,944	-80.643%
2024-01-25	0.1000	0.10000	0.1000	0.10000	+23.457%	1,077	-72.900%
2024-01-24	0.1302	0.13020	0.0810	0.08100	-0.613%	6,390	-66.543%
2024-01-23	0.0910	0.09100	0.0815	0.08150	-45.667%	800	-66.748%
2024-01-22	0.2000	0.20000	0.0100	0.15000	-25.000%	7,451	-81.933%
2024-01-19	0.0810	0.20000	0.0810	0.20000	+52.672%	12,751	-86.450%
2024-01-17	0.1310	0.13100	0.1310	0.13100	+0.769%	403	-79.313%
2024-01-16	0.2000	0.20000	0.1200	0.13000	+8.333%	2,055	-79.154%
2024-01-11	0.2485	0.24850	0.1200	0.12000	0.000%	3,890	-77.417%
2024-01-10	0.1120	0.13020	0.1120	0.12000	-7.834%	2,175	-77.417%
2024-01-09	0.1000	0.23880	0.1000	0.13020	+42.920%	5,283	-79.186%
2024-01-08	0.2450	0.24500	0.0911	0.09110	-0.437%	21,065	-70.252%
2024-01-05	0.2000	0.20000	0.0915	0.09150	-54.250%	11,017	-70.383%
2024-01-04	0.2000	0.20000	0.2000	0.20000	+100.000%	118	-86.450%
2024-01-02	0.0600	0.20000	0.0600	0.10000	+25.000%	6,437	-72.900%
2023-12-29	0.0761	0.13020	0.0661	0.08000	+21.029%	4,538	-66.125%
2023-12-28	0.2488	0.24880	0.0661	0.06610	-73.549%	9,417	-59.002%
2023-12-27	0.2500	0.25000	0.2300	0.24990	+68.283%	5,167	-89.156%
2023-12-26	0.1000	0.14850	0.1000	0.14850	+48.500%	1,996	-81.751%
2023-12-22	0.1000	0.10000	0.1000	0.10000	+11.111%	237	-72.900%
2023-12-21	0.0701	0.13020	0.0701	0.09000	-30.876%	8,516	-69.889%
2023-12-20	0.2176	0.21760	0.1302	0.13020	-45.750%	1,260	-79.186%
2023-12-19	0.1600	0.25000	0.0933	0.24000	+60.000%	12,654	-88.708%
2023-12-18	0.1200	0.15000	0.1200	0.15000	+15.207%	22,018	-81.933%
2023-12-15	0.1302	0.13020	0.1302	0.13020	+86.000%	545	-79.186%
2023-12-14	0.0610	0.15000	0.0610	0.07000	-22.222%	2,292	-61.286%
2023-12-13	0.0611	0.15000	0.0611	0.09000	-30.876%	34,832	-69.889%
2023-12-12	0.0500	0.15000	0.0500	0.13020	-43.391%	2,062	-79.186%
2023-12-11	0.1989	0.23990	0.1299	0.23000	+91.667%	9,228	-88.217%
2023-12-08	0.1200	0.12000	0.1200	0.12000	-40.000%	708	-77.417%
2023-12-07	0.1219	0.20000	0.1219	0.20000	+53.846%	1,400	-86.450%
2023-12-06	0.2400	0.24000	0.1300	0.13000	-45.833%	6,028	-79.154%
2023-12-05	0.2400	0.24000	0.2400	0.24000	+80.451%	463	-88.708%
2023-12-04	0.2400	0.24000	0.1330	0.13300	0.000%	10,278	-79.624%
2023-12-01	0.2000	0.20000	0.1330	0.13300	+2.229%	1,205	-79.624%
2023-11-30	0.2400	0.24000	0.1301	0.13010	-7.138%	13,644	-79.170%
2023-11-29	0.2500	0.25000	0.1401	0.14010	-43.508%	5,433	-80.657%
2023-11-28	0.2500	0.25000	0.2480	0.24800	-0.800%	3,565	-89.073%
2023-11-27	0.1101	0.28000	0.1021	0.25000	+25.000%	4,822	-89.160%
2023-11-24	0.2000	0.20000	0.2000	0.20000	0.000%	21,598	-86.450%
2023-11-22	0.2000	0.28000	0.1900	0.20000	+122.222%	98,840	-86.450%
2023-11-20	0.1700	0.18000	0.0900	0.09000	-18.182%	7,469	-69.889%
2023-11-16	0.1200	0.12000	0.1100	0.11000	-8.333%	10,607	-75.364%
2023-11-15	0.1000	0.18000	0.1000	0.12000	+9.091%	5,833	-77.417%
2023-11-14	0.1100	0.11000	0.1100	0.11000	+22.222%	11,512	-75.364%
2023-11-13	0.1900	0.20000	0.0900	0.09000	-18.182%	4,548	-69.889%
2023-11-10	0.1100	0.11000	0.1100	0.11000	+10.000%	194	-75.364%
2023-11-09	0.1000	0.10000	0.1000	0.10000	-50.000%	155	-72.900%
2023-11-08	0.2000	0.20000	0.1100	0.20000	+81.818%	3,954	-86.450%
2023-11-07	0.1100	0.11000	0.1100	0.11000	+10.000%	1,402	-75.364%
2023-11-03	0.1000	0.21000	0.1000	0.10000	0.000%	23,153	-72.900%
2023-11-02	0.1000	0.10000	0.1000	0.10000	-33.289%	250	-72.900%
2023-11-01	0.1499	0.14990	0.1499	0.14990	-16.722%	121	-81.921%
2023-10-30	0.2300	0.23000	0.1800	0.18000	+198.507%	9,703	-84.944%
2023-10-26	0.0603	0.06030	0.0603	0.06030	-33.000%	470	-55.058%
2023-10-25	0.2500	0.25000	0.0605	0.09000	-18.182%	437	-69.889%
2023-10-24	0.1100	0.11000	0.1100	0.11000	+22.222%	442	-75.364%
2023-10-23	0.0900	0.09000	0.0900	0.09000	-10.000%	209	-69.889%
2023-10-19	0.1000	0.10000	0.1000	0.10000	0.000%	6,070	-72.900%
2023-10-18	0.1000	0.10000	0.1000	0.10000	-50.000%	631	-72.900%
2023-10-17	0.1000	0.20000	0.1000	0.20000	+100.000%	889	-86.450%
2023-10-16	0.1000	0.10000	0.1000	0.10000	0.000%	2,010	-72.900%
2023-10-13	0.1000	0.10000	0.1000	0.10000	0.000%	10,112	-72.900%
2023-10-12	0.1000	0.10000	0.1000	0.10000	0.000%	333	-72.900%
2023-10-10	0.1000	0.10000	0.1000	0.10000	0.000%	1,294	-72.900%
2023-10-09	0.2000	0.20000	0.1000	0.10000	0.000%	2,006	-72.900%
2023-10-06	0.1000	0.20000	0.1000	0.10000	-44.444%	3,613	-72.900%

.dark-mode .tFhVf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFhVf3{ color: #333333; background-color: white; border: 2px solid #333333; }CTKYYCOOTEK INC S/ADRstock OTC

CTKYY
COOTEK INC S/ADR
stock OTC