CooTek (Cayman) (CTK) Stock Chart & Stock Price History $0.04 0.00 (0.00%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsTrendsStock AnalysisChartCompetitorsFinancialsTrends CooTek (Cayman) Stock Price Performance5 Day Performance+2.78%1 Month Performance-7.50%3 Month Performance-27.45%6 Month Performance-63.00%Year-To-Date Performance-53.75%1 Year Performance-85.77% 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 Email Address Ad DTIWe’re in a code red crisis and 99% of Americans are clueless Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES! And how YOU can prepare for the next 2024 BOOM here! CTK Stock Chart for Saturday, July, 27, 2024 CTK Chart by TradingView CooTek (Cayman) Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2024$0.04$0.04$0.04$0.041 shs$275,000.0007/24/2024$0.04$0.04+2.78%$0.20$0.0452,417 shs$275,000.0007/23/2024$0.04$0.04$0.04$0.0438 shs$268,000.0007/22/2024$0.04$0.04$0.04$0.04143 shs$268,000.0007/19/2024$0.03$0.03$0.03$0.03211 shs$238,000.0007/18/2024$0.04$0.03-11.11%$0.03$0.037,084 shs$238,000.00 Get the Latest News and Ratings for CTK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CooTek (Cayman) and its competitors with MarketBeat's FREE daily newsletter. 07/17/2024$0.03$0.04+16.13%$0.04$0.042,985 shs$268,000.0007/16/2024$0.03$0.03$0.03$0.03139 shs$156,000.0007/15/2024$0.03$0.03$0.14$0.031,165 shs$231,000.0007/12/2024$0.03$0.03$0.03$0.0378 shs$227,000.0007/11/2024$0.10$0.03-69.47%$0.03$0.03865 shs$154,000.0007/10/2024$0.01$0.10+1,391.04%$0.10$0.10156 shs$503,000.0007/09/2024$0.01$0.01$0.01$0.01168 shs$50,000.0007/08/2024$0.01$0.01$0.01$0.01168 shs$50,000.0007/05/2024$0.01$0.01$0.01$0.017 shs$50,000.0007/04/2024$0.01$0.01$0.01$0.017 shs$50,000.0007/03/2024$0.03$0.01-77.67%$0.01$0.017 shs$50,000.0007/02/2024$0.04$0.03-25.00%$0.03$0.03243 shs$223,000.0007/01/2024$0.04$0.04$0.04$0.044,950 shs$298,000.0006/28/2024$0.04$0.04$0.04$0.04118 shs$298,000.0006/27/2024$0.04$0.04$0.04$0.0463 shs$202,000.0006/26/2024$0.09$0.04-55.56%$0.04$0.0459,248 shs$298,000.0006/25/2024$0.09$0.09$0.14$0.0210,261 shs$670,000.0006/24/2024$0.09$0.09$0.09$0.0951 shs$670,000.0006/21/2024$0.02$0.09+282.98%$0.09$0.0259,050 shs$670,000.0006/20/2024$0.02$0.02$0.09$0.021,087 shs$175,000.0006/19/2024$0.03$0.02-21.67%$0.02$0.021,087 shs$175,000.0006/18/2024$0.03$0.03-9.09%$0.03$0.0325,458 shs$223,000.0006/17/2024$0.03$0.03$0.03$0.031,092 shs$246,000.0006/14/2024$0.03$0.03$0.03$0.0326 shs$231,000.0006/13/2024$0.03$0.03-3.13%$0.03$0.03596 shs$156,000.0006/12/2024$0.03$0.03+3.23%$0.11$0.033,652 shs$161,000.0006/11/2024$0.03$0.03-1.59%$0.11$0.03488 shs$231,000.0006/10/2024$0.03$0.03$0.04$0.032,630 shs$234,000.0006/07/2024$0.03$0.03+3.33%$0.04$0.03780 shs$156,000.0006/06/2024$0.03$0.03$0.11$0.03622 shs$223,000.0006/05/2024$0.03$0.03-6.25%$0.03$0.03317 shs$223,000.0006/04/2024$0.03$0.03+2.89%$0.03$0.031,235 shs$238,000.0006/03/2024$0.03$0.03$0.03$0.03633 shs$231,000.0005/31/2024$0.07$0.03-55.57%$0.03$0.03471 shs$231,000.00Dave Ramsey Makes Big Mistake Live On Air (Ad)Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.GET THE FREE GUIDE05/30/2024$0.01$0.07+1,196.30%$0.07$0.0771 shs$521,000.0005/29/2024$0.01$0.01$0.07$0.011,501 shs$27,000.0005/28/2024$0.01$0.01$0.01$0.011,501 shs$40,000.0005/27/2024$0.01$0.01$0.01$0.011,501 shs$40,000.0005/24/2024$0.03$0.03+3.33%$0.03$0.033,504 shs$231,000.0005/23/2024$0.03$0.03-9.09%$0.03$0.03895 shs$223,000.0005/22/2024$0.03$0.03$0.10$0.0313,855 shs$246,000.0005/21/2024$0.03$0.03+6.45%$0.03$0.03980 shs$246,000.0005/20/2024$0.03$0.03$0.03$0.031,240 shs$231,000.0005/17/2024$0.04$0.05+43.14%$0.05$0.042,655 shs$373,000.0005/16/2024$0.04$0.04-12.50%$0.04$0.02956 shs$260,000.0005/15/2024$0.04$0.04$0.04$0.04666 shs$298,000.0005/14/2024$0.05$0.04-20.00%$0.04$0.04144,207 shs$202,000.0005/13/2024$0.05$0.05$0.06$0.051,312 shs$372,000.0005/10/2024$0.06$0.06$0.06$0.0632 shs$312,000.0005/09/2024$0.06$0.06$0.06$0.06616 shs$312,000.0005/08/2024$0.06$0.06+3.33%$0.06$0.06731 shs$312,000.0005/07/2024$0.05$0.06+19.76%$0.06$0.063,992 shs$446,000.0005/06/2024$0.05$0.05$0.05$0.0530 shs$373,000.0005/03/2024$0.06$0.05-11.01%$0.05$0.05517 shs$373,000.0005/02/2024$0.05$0.06+12.60%$0.06$0.061,155 shs$419,000.0005/01/2024$0.05$0.05$0.05$0.051,010 shs$372,000.0004/30/2024$0.05$0.05-1.96%$0.05$0.052,739 shs$372,000.0004/29/2024$0.05$0.05$0.05$0.05243 shs$379,000.0004/26/2024$0.06$0.05-15.00%$0.05$0.05179 shs$379,000.0004/25/2024$0.06$0.06$0.06$0.0611 shs$446,000.00 Related Companies: NH Stock Price Chart WEJOF Stock Price Chart ADP Stock Price Chart WDAY Stock Price Chart VRSK Stock Price Chart TOST Stock Price Chart RDDT Stock Price Chart GLOB Stock Price Chart MARA Stock Price Chart BILI Stock Price Chart Receive CTK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CooTek (Cayman) and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CTK) was last updated on 7/27/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredJ.P. Morgan’s DIRE WarningWhen the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...Behind the Markets | SponsoredNext opportunity for crypto millionsThe Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...Crypto 101 Media | SponsoredGet out of cash before the Fed's next meeting"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | SponsoredThis student turned $1,300 into $45,000 in just 4 Months!With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...Monument Traders Alliance | SponsoredGrab a pen and write down this ticker - here's whyA megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CooTek (Cayman) Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CooTek (Cayman) With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
