QQQ   281.71 (+2.99%)
AAPL   145.91 (+2.43%)
MSFT   248.40 (+3.18%)
META   140.13 (+1.10%)
GOOGL   101.40 (+2.80%)
AMZN   120.91 (+4.34%)
TSLA   249.18 (+2.80%)
NVDA   131.45 (+5.06%)
NIO   16.68 (+7.68%)
BABA   83.91 (+4.30%)
AMD   67.82 (+2.59%)
T   16.09 (+1.19%)
MU   53.87 (+4.16%)
CGC   3.14 (+7.90%)
F   12.35 (+7.67%)
GE   67.49 (+6.12%)
DIS   101.37 (+4.37%)
AMC   7.81 (+13.52%)
PYPL   92.67 (+6.30%)
PFE   44.42 (+0.63%)
NFLX   240.54 (+0.63%)
QQQ   281.71 (+2.99%)
AAPL   145.91 (+2.43%)
MSFT   248.40 (+3.18%)
META   140.13 (+1.10%)
GOOGL   101.40 (+2.80%)
AMZN   120.91 (+4.34%)
TSLA   249.18 (+2.80%)
NVDA   131.45 (+5.06%)
NIO   16.68 (+7.68%)
BABA   83.91 (+4.30%)
AMD   67.82 (+2.59%)
T   16.09 (+1.19%)
MU   53.87 (+4.16%)
CGC   3.14 (+7.90%)
F   12.35 (+7.67%)
GE   67.49 (+6.12%)
DIS   101.37 (+4.37%)
AMC   7.81 (+13.52%)
PYPL   92.67 (+6.30%)
PFE   44.42 (+0.63%)
NFLX   240.54 (+0.63%)
QQQ   281.71 (+2.99%)
AAPL   145.91 (+2.43%)
MSFT   248.40 (+3.18%)
META   140.13 (+1.10%)
GOOGL   101.40 (+2.80%)
AMZN   120.91 (+4.34%)
TSLA   249.18 (+2.80%)
NVDA   131.45 (+5.06%)
NIO   16.68 (+7.68%)
BABA   83.91 (+4.30%)
AMD   67.82 (+2.59%)
T   16.09 (+1.19%)
MU   53.87 (+4.16%)
CGC   3.14 (+7.90%)
F   12.35 (+7.67%)
GE   67.49 (+6.12%)
DIS   101.37 (+4.37%)
AMC   7.81 (+13.52%)
PYPL   92.67 (+6.30%)
PFE   44.42 (+0.63%)
NFLX   240.54 (+0.63%)
QQQ   281.71 (+2.99%)
AAPL   145.91 (+2.43%)
MSFT   248.40 (+3.18%)
META   140.13 (+1.10%)
GOOGL   101.40 (+2.80%)
AMZN   120.91 (+4.34%)
TSLA   249.18 (+2.80%)
NVDA   131.45 (+5.06%)
NIO   16.68 (+7.68%)
BABA   83.91 (+4.30%)
AMD   67.82 (+2.59%)
T   16.09 (+1.19%)
MU   53.87 (+4.16%)
CGC   3.14 (+7.90%)
F   12.35 (+7.67%)
GE   67.49 (+6.12%)
DIS   101.37 (+4.37%)
AMC   7.81 (+13.52%)
PYPL   92.67 (+6.30%)
PFE   44.42 (+0.63%)
NFLX   240.54 (+0.63%)
NYSE:CTK

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

$0.26
0.00 (0.00%)
(As of 10/3/2022 12:00 AM ET)
Add
Compare
Today's Range
$0.26
$0.26
50-Day Range
$0.25
$0.50
52-Week Range
$0.81
$28.60
Volume
33 shs
Average Volume
N/A
Market Capitalization
$1.43 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A

CooTek (Cayman) Stock Price Performance

5 Day
Performance
-32.61%
1 Month
Performance
-14.63%
3 Month
Performance
-1.50%
Year-To-Date
Performance
-96.79%
1 Year
Performance
-98.42%

CTK Stock Chart for Tuesday, October, 4, 2022

CooTek (Cayman) Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2022$0.26$0.26$0.26$0.26373 shs$1.29 million
09/30/2022$0.38$0.38$0.38$0.382,109 shs$2.13 million
09/29/2022$0.26$0.38
+46.15%
$0.38$0.2513,200 shs$2.13 million
09/28/2022$0.26$0.26
-0.19%
$0.26$0.261,017 shs$1.46 million
09/27/2022$0.49$0.26
-46.84%
$0.27$0.26712 shs$1.46 million
09/26/2022$0.49$0.49$0.49$0.26393 shs$2.47 million
09/23/2022$0.30$0.30$0.30$0.303,886 shs$1.68 million
09/22/2022$0.49$0.30
-38.78%
$0.30$0.303,886 shs$1.68 million
09/21/2022$0.45$0.49
+8.89%
$0.50$0.251,155 shs$2.74 million
09/20/2022$0.45$0.45$0.45$0.4599 shs$2.52 million
09/19/2022$0.45$0.45$0.45$0.4523,193 shs$2.27 million
09/16/2022$0.40$0.40$0.40$0.4058 shs$2.24 million
09/15/2022$0.30$0.40
+33.30%
$0.40$0.403,199 shs$2.24 million
09/14/2022$0.30$0.30$0.40$0.25953 shs$1.68 million
09/13/2022$0.30$0.30$0.30$0.30154 shs$1.68 million
09/12/2022$0.30$0.30$0.30$0.309,549 shs$1.51 million
09/09/2022$0.44$0.25
-42.96%
$0.43$0.259,823 shs$1.41 million
09/08/2022$0.30$0.44
+46.63%
$0.44$0.2514,621 shs$2.46 million
09/07/2022$0.30$0.30$0.30$0.282,600 shs$1.68 million
09/06/2022$0.30$0.30$0.30$0.289,124 shs$1.68 million
09/05/2022$0.30$0.30$0.30$0.289,124 shs$1.51 million
09/02/2022$0.44$0.43
-2.27%
$0.43$0.28982 shs$2.41 million
09/01/2022$0.45$0.44
-2.22%
$0.44$0.25305 shs$2.46 million
08/31/2022$0.29$0.45
+55.17%
$0.45$0.283,053 shs$2.52 million
08/30/2022$0.41$0.29
-29.08%
$0.45$0.28954 shs$1.62 million
08/29/2022$0.41$0.41$0.41$0.4131 shs$2.06 million
08/26/2022$0.45$0.41
-9.13%
$0.41$0.303,110 shs$2.29 million
08/25/2022$0.45$0.45$0.45$0.4523 shs$2.52 million
08/24/2022$0.50$0.45
-10.00%
$0.48$0.45224 shs$2.52 million
08/23/2022$0.31$0.50
+63.93%
$0.50$0.451,704 shs$2.80 million
08/22/2022$0.31$0.31$0.31$0.30244 shs$1.54 million
08/19/2022$0.44$0.34
-23.20%
$0.41$0.347,172 shs$1.89 million
08/18/2022$0.30$0.44
+46.13%
$0.44$0.44210 shs$2.46 million
08/17/2022$0.50$0.30
-39.78%
$0.30$0.305,064 shs$1.69 million
08/16/2022$0.50$0.50
+0.02%
$0.50$0.252,284 shs$2.80 million
08/15/2022$0.50$0.50$0.50$0.252,981 shs$2.52 million
08/12/2022$0.30$0.45
+49.95%
$0.50$0.442,549 shs$2.52 million
08/11/2022$0.40$0.30
-25.72%
$0.31$0.301,528 shs$1.68 million
08/10/2022$0.50$0.40
-19.20%
$0.41$0.304,450 shs$2.26 million
08/09/2022$0.50$0.50$0.50$0.381,394 shs$2.80 million
08/08/2022$0.50$0.50$0.50$0.315,809 shs$2.52 million
08/05/2022$0.31$0.30
-3.26%
$0.50$0.304,554 shs$1.68 million
08/04/2022$0.45$0.31
-31.07%
$0.50$0.301,740 shs$1.74 million
08/03/2022$0.33$0.45
+36.33%
$0.45$0.317,481 shs$2.52 million
08/02/2022$0.33$0.33$0.33$0.273,663 shs$1.85 million
08/01/2022$0.33$0.33$0.33$0.27543 shs$1.66 million
07/29/2022$0.33$0.31
-6.34%
$0.33$0.312,239 shs$1.74 million
07/28/2022$0.33$0.33
+0.30%
$0.34$0.33772 shs$1.85 million
07/27/2022$0.34$0.33
-1.49%
$0.33$0.33530 shs$1.85 million
07/26/2022$0.33$0.34
+1.52%
$0.34$0.346,666 shs$1.88 million
07/25/2022$0.33$0.33$0.38$0.331,552 shs$1.66 million
07/22/2022$0.33$0.34
+3.03%
$0.34$0.34332 shs$1.90 million
07/21/2022$0.35$0.33
-5.71%
$0.33$0.33301 shs$1.85 million
07/20/2022$0.35$0.35$0.35$0.3573 shs$1.96 million
07/19/2022$0.32$0.35
+9.37%
$0.63$0.313,648 shs$1.96 million
07/18/2022$0.32$0.32$0.52$0.312,864 shs$1.61 million
07/15/2022$0.31$0.53
+70.94%
$0.54$0.322,547 shs$2.97 million
07/14/2022$0.35$0.31
-11.43%
$0.35$0.3118,715 shs$1.74 million
07/13/2022$0.33$0.35
+5.74%
$0.35$0.311,323 shs$1.96 million
07/12/2022$0.32$0.33
+3.44%
$0.33$0.33286 shs$1.85 million
07/11/2022$0.32$0.32$0.32$0.3218,284 shs$1.61 million
07/08/2022$0.31$0.31$0.55$0.302,114 shs$1.74 million
07/07/2022$0.30$0.31
+3.33%
$0.31$0.313,168 shs$1.74 million
07/06/2022$0.26$0.30
+15.38%
$0.30$0.302,482 shs$1.68 million
07/05/2022$0.26$0.26$0.26$0.267,519 shs$1.46 million
07/04/2022$0.26$0.26$0.26$0.267,519 shs$1.31 million
This page (NYSE:CTK) was last updated on 10/4/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.