CooTek (Cayman) Inc (CTK) Historical Stock Data
0.91 ↑0.00 (0.00%)
As of May 19, 2022, 10:47am EST.
Historical Data
In the past 30 trading days, CTK is down -1.76% a day on average. There have been 8 days where CooTek (Cayman) Inc closed green and 22 days where CTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 0.89 | 0.91 | ↑$0.02 (2.08%) | 0.87 | 0.99 | 114.49K |
| 2022-05-18 | 0.92 | 0.89 | ↓$0.03 (-3.25%) | 0.86 | 0.93 | 137.51K |
| 2022-05-17 | 0.90 | 0.88 | ↓$0.02 (-2.22%) | 0.86 | 0.93 | 233.02K |
| 2022-05-16 | 0.81 | 0.93 | ↑$0.12 (14.46%) | 0.81 | 0.96 | 182.30K |
| 2022-05-13 | 1.06 | 0.97 | ↓$0.10 (-8.96%) | 0.95 | 1.07 | 354.32K |
| 2022-05-12 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.92 | 1.11 | 463.57K |
| 2022-05-11 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.00 | 1.20 | 146.18K |
| 2022-05-10 | 1.27 | 1.06 | ↓$0.21 (-16.54%) | 1.00 | 1.34 | 200.95K |
| 2022-05-09 | 1.04 | 1.31 | ↑$0.27 (25.96%) | 0.96 | 1.35 | 889.38K |
| 2022-05-06 | 0.13 | 0.11 | ↓$0.02 (-18.00%) | 0.11 | 0.13 | 4.21M |
| 2022-05-05 | 0.14 | 0.13 | ↓$0.01 (-6.98%) | 0.12 | 0.14 | 2.26M |
| 2022-05-04 | 0.15 | 0.14 | ↓$0.01 (-7.48%) | 0.14 | 0.15 | 1.90M |
| 2022-05-03 | 0.15 | 0.14 | ↓$0.01 (-4.14%) | 0.14 | 0.15 | 2.88M |
| 2022-05-02 | 0.17 | 0.14 | ↓$0.02 (-14.54%) | 0.14 | 0.17 | 2.67M |
| 2022-04-29 | 0.18 | 0.17 | ↓$0.01 (-5.50%) | 0.17 | 0.19 | 5.01M |
| 2022-04-28 | 0.21 | 0.22 | ↑$0.01 (5.34%) | 0.20 | 0.23 | 2.03M |
| 2022-04-27 | 0.20 | 0.21 | ↑$0.01 (5.58%) | 0.19 | 0.21 | 867.63K |
| 2022-04-26 | 0.20 | 0.20 | ↓$0.00 (-1.14%) | 0.19 | 0.20 | 636.67K |
| 2022-04-25 | 0.20 | 0.19 | ↓$0.01 (-5.35%) | 0.19 | 0.20 | 843.89K |
| 2022-04-22 | 0.21 | 0.20 | ↓$0.01 (-5.04%) | 0.20 | 0.21 | 1.45M |
| 2022-04-21 | 0.23 | 0.21 | ↓$0.01 (-4.89%) | 0.20 | 0.23 | 1.37M |
| 2022-04-20 | 0.24 | 0.22 | ↓$0.02 (-6.77%) | 0.22 | 0.24 | 3.33M |
| 2022-04-19 | 0.20 | 0.24 | ↑$0.04 (19.70%) | 0.20 | 0.27 | 12.07M |
| 2022-04-18 | 0.21 | 0.21 | ↓$0.00 (-0.05%) | 0.19 | 0.21 | 1.59M |
| 2022-04-14 | 0.22 | 0.21 | ↓$0.02 (-8.40%) | 0.20 | 0.22 | 1.71M |
| 2022-04-13 | 0.24 | 0.23 | ↓$0.01 (-3.95%) | 0.22 | 0.24 | 0.99M |
| 2022-04-12 | 0.23 | 0.23 | ↓$0.00 (-0.43%) | 0.22 | 0.25 | 1.86M |
| 2022-04-11 | 0.24 | 0.24 | ↓$0.00 (-1.80%) | 0.22 | 0.25 | 795.93K |
| 2022-04-08 | 0.23 | 0.24 | ↑$0.01 (4.58%) | 0.22 | 0.25 | 1.70M |
| 2022-04-07 | 0.24 | 0.24 | ↓$0.00 (-1.42%) | 0.23 | 0.25 | 706.60K |
Create an account or log in to view more rows.
$CTK Buying more
$CTK bear trap dude
$CTK we finna be at the top yo
$CTK weak
$CTK id rather have a dip then rip than a gap and crap
$CTK go green today and we gap up tomrrow
$CTK weak
$CTK BUY BUY BUY BUY
$CTK Fuk the 1% even though i feel like the 1%
$CTK do what the markets tells you to do not the other way around