Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free CTK Stock Alerts
$0.06
0.00 (0.00%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSocial Media

CooTek (Cayman) Stock Price Performance

5 Day
Performance
+5.26%
1 Month
Performance
+13.21%
3 Month
Performance
-60.00%
6 Month
Performance
-40.00%
Year-To-Date
Performance
-25.00%
1 Year
Performance
-57.14%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CTK Stock Chart for Tuesday, April, 23, 2024

CTK Chart by TradingView

CooTek (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/07/2024$0.08$0.11
+35.64%		$0.11$0.095,902 shs$818,000.00
02/06/2024$0.08$0.08$0.12$0.088,305 shs$603,000.00
02/05/2024$0.08$0.08$0.12$0.081,203 shs$603,000.00
02/02/2024$0.15$0.16
+6.67%		$0.16$0.161,035 shs$1.19 million
02/01/2024$0.00$0.15
+7,400.00%		$0.15$0.1432,329 shs$1.12 million
01/31/2024$0.00$0.00$0.15$0.007,640 shs$15,000.00
01/30/2024$0.14$0.00
-98.57%		$0.15$0.007,640 shs$10,000.00
01/29/2024$0.14$0.14$0.18$0.086,944 shs$1.04 million
01/26/2024$0.08$0.10
+23.46%		$0.10$0.101,077 shs$744,000.00
01/25/2024$0.08$0.08
-0.61%		$0.08$0.086,390 shs$603,000.00
01/24/2024$0.15$0.08
-45.67%		$0.13$0.08800 shs$606,000.00
01/23/2024$0.20$0.15
-25.00%		$0.20$0.017,451 shs$1.12 million
01/22/2024$0.20$0.20$0.20$0.0112,751 shs$1.49 million

Related Companies:
This page (NYSE:CTK) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry