Free Trial

CooTek (Cayman) (CTK) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free CTK Stock Alerts
$0.06
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSocial Media

CooTek (Cayman) Stock Price Performance

5 Day
Performance
+23.75%
1 Month
Performance
-48.33%
3 Month
Performance
-58.67%
6 Month
Performance
-69.00%
Year-To-Date
Performance
-22.50%
1 Year
Performance
-38.00%
Receive CTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CooTek (Cayman) and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

CTK Stock Chart for Thursday, May, 9, 2024

CTK Chart by TradingView

CooTek (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.06$0.06
+3.33%		$0.06$0.06731 shs$312,000.00
05/07/2024$0.05$0.06
+19.76%		$0.06$0.063,992 shs$446,000.00
05/06/2024$0.05$0.05$0.05$0.0530 shs$373,000.00
05/03/2024$0.06$0.05
-11.01%		$0.05$0.05517 shs$373,000.00
05/02/2024$0.05$0.06
+12.60%		$0.06$0.061,155 shs$419,000.00
05/01/2024$0.05$0.05$0.05$0.051,010 shs$372,000.00
04/30/2024$0.05$0.05
-1.96%		$0.05$0.052,739 shs$372,000.00
04/29/2024$0.05$0.05$0.05$0.05243 shs$379,000.00
04/26/2024$0.06$0.05
-15.00%		$0.05$0.05179 shs$379,000.00
04/25/2024$0.06$0.06$0.06$0.0611 shs$446,000.00
04/24/2024$0.06$0.06$0.06$0.0674 shs$446,000.00
04/23/2024$0.06$0.06
+3.45%		$0.06$0.06263 shs$302,000.00
04/22/2024$0.06$0.06$0.06$0.068 shs$432,000.00
04/19/2024$0.06$0.06
+1.75%		$0.06$0.06226 shs$432,000.00
04/18/2024$0.06$0.06$0.06$0.0612 shs$424,000.00
04/17/2024$0.11$0.06
-48.18%		$0.06$0.06345 shs$424,000.00
04/16/2024$0.05$0.11
+115.69%		$0.11$0.1138,061 shs$818,000.00
04/15/2024$0.05$0.05$0.05$0.056 shs$379,000.00
04/12/2024$0.12$0.05
-55.65%		$0.05$0.05568 shs$379,000.00
04/11/2024$0.05$0.12
+130.00%		$0.12$0.126,136 shs$856,000.00
04/10/2024$0.12$0.05
-58.33%		$0.13$0.045,702 shs$372,000.00
04/09/2024$0.13$0.12
-7.69%		$0.12$0.0521,256 shs$605,000.00
04/08/2024$0.13$0.13$0.13$0.0515,564 shs$967,000.00
04/05/2024$0.14$0.14$0.14$0.0513,029 shs$1.00 million
04/04/2024$0.08$0.14
+66.67%		$0.14$0.0513,029 shs$1.00 million
04/03/2024$0.08$0.08$0.09$0.056,373 shs$603,000.00
04/02/2024$0.12$0.08
-31.36%		$0.09$0.056,373 shs$603,000.00
04/01/2024$0.12$0.12$0.12$0.072,094 shs$878,000.00
03/29/2024$0.05$0.12
+136.00%		$0.12$0.122,094 shs$878,000.00
03/28/2024$0.04$0.05
+25.00%		$0.05$0.05719 shs$252,000.00
03/27/2024$0.04$0.04$0.04$0.04333 shs$298,000.00
03/26/2024$0.05$0.04
-24.53%		$0.04$0.044,493 shs$298,000.00
03/25/2024$0.05$0.05$0.05$0.0536 shs$394,000.00
03/22/2024$0.05$0.05$0.05$0.0529 shs$394,000.00
03/21/2024$0.06$0.05
-13.26%		$0.05$0.05318 shs$394,000.00
03/20/2024$0.06$0.06$0.06$0.0640 shs$455,000.00
03/19/2024$0.05$0.06
+13.15%		$0.06$0.065,924 shs$455,000.00
03/18/2024$0.05$0.05$0.06$0.05667 shs$402,000.00
03/15/2024$0.06$0.12
+94.76%		$0.12$0.053,354 shs$885,000.00
03/14/2024$0.06$0.06$0.06$0.065,803 shs$308,000.00
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/13/2024$0.09$0.06
-30.57%		$0.06$0.065,803 shs$455,000.00
03/12/2024$0.09$0.09$0.09$0.0946 shs$655,000.00
03/11/2024$0.09$0.09$0.09$0.0946 shs$655,000.00
03/08/2024$0.08$0.09
+8.64%		$0.09$0.094,375 shs$655,000.00
03/07/2024$0.12$0.08
-32.50%		$0.08$0.0715,239 shs$603,000.00
03/06/2024$0.10$0.12
+20.00%		$0.12$0.12613 shs$893,000.00
03/05/2024$0.09$0.10
+11.11%		$0.10$0.091,412 shs$744,000.00
03/04/2024$0.09$0.09$0.09$0.09284 shs$670,000.00
03/01/2024$0.11$0.11
+2.09%		$0.11$0.116,009 shs$818,000.00
02/29/2024$0.15$0.11
-27.15%		$0.14$0.0817,595 shs$802,000.00
02/28/2024$0.09$0.15
+64.33%		$0.15$0.152,043 shs$745,000.00
02/27/2024$0.13$0.09
-30.18%		$0.15$0.0910,048 shs$670,000.00
02/26/2024$0.13$0.13$0.15$0.1014,246 shs$959,000.00
02/23/2024$0.10$0.10$0.15$0.102,127 shs$744,000.00
02/22/2024$0.10$0.10$0.15$0.1051 shs$744,000.00
02/21/2024$0.10$0.10
-0.10%		$0.10$0.081,264 shs$744,000.00
02/20/2024$0.10$0.10$0.12$0.101,928 shs$745,000.00
02/19/2024$0.10$0.10$0.12$0.101,928 shs$745,000.00
02/16/2024$0.14$0.13
-7.14%		$0.15$0.131,451 shs$967,000.00
02/15/2024$0.14$0.14$0.14$0.146 shs$1.04 million
02/14/2024$0.08$0.14
+72.84%		$0.15$0.0822,192 shs$1.04 million
02/13/2024$0.10$0.08
-19.00%		$0.13$0.0813,204 shs$603,000.00
02/12/2024$0.10$0.10$0.12$0.0831,957 shs$744,000.00
02/09/2024$0.15$0.15$0.15$0.15108 shs$756,000.00
02/08/2024$0.11$0.15
+36.36%		$0.15$0.0844,378 shs$1.12 million

Related Companies:
This page (NYSE:CTK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings