QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.49 (-0.69%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.49 (-0.69%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.49 (-0.69%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.49 (-0.69%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

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

$0.13
+0.03 (+28.90%)
(As of 02/23/2024 ET)

CooTek (Cayman) Stock Price Performance

5 Day
Performance
+28.90%
1 Month
Performance
+28.90%
3 Month
Performance
-35.55%
6 Month
Performance
-14.07%
Year-To-Date
Performance
+61.13%
1 Year
Performance
-70.70%
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


CTK Stock Chart for Monday, February, 26, 2024

CooTek (Cayman) Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/19/2024$0.13$0.13$0.13$0.138 shs$975,000.00
01/18/2024$0.13$0.13
+0.77%
$0.13$0.13403 shs$975,000.00
01/17/2024$0.12$0.13
+8.33%
$0.20$0.122,055 shs$967,000.00
01/16/2024$0.91$0.12
-86.83%
$0.12$0.12128 shs$893,000.00
01/15/2024$0.12$0.91
+659.25%
$0.99$0.87114,500 shs$6.78 million
01/12/2024$0.12$0.12$0.25$0.123,890 shs$893,000.00
01/11/2024$0.13$0.12
-7.83%
$0.13$0.112,175 shs$893,000.00
01/10/2024$0.09$0.13
+42.92%
$0.24$0.105,283 shs$969,000.00
01/09/2024$0.20$0.09
-54.45%
$0.25$0.0921,065 shs$459,000.00
01/08/2024$0.20$0.20$0.20$0.09118 shs$1.49 million
01/05/2024$0.10$0.20
+100.00%
$0.20$0.09118 shs$1.49 million
01/04/2024$0.10$0.10$0.10$0.102 shs$744,000.00
01/03/2024$0.08$0.10
+25.00%
$0.20$0.066,437 shs$4.59 million
01/02/2024$0.08$0.08$0.13$0.074,538 shs$595,000.00
01/01/2024$0.08$0.08$0.13$0.074,538 shs$595,000.00
12/29/2023$0.15$0.07
-55.49%
$0.25$0.079,417 shs$492,000.00
12/28/2023$0.15$0.15$0.15$0.101,996 shs$1.11 million
12/27/2023$0.10$0.15
+48.50%
$0.15$0.101,996 shs$1.11 million
12/26/2023$0.91$0.10
-89.02%
$0.10$0.10237 shs$744,000.00
12/25/2023$0.10$0.91
+811.10%
$0.99$0.87114,500 shs$4.59 million
12/22/2023$0.13$0.09
-30.88%
$0.09$0.098,516 shs$670,000.00
12/21/2023$0.15$0.13
-13.20%
$0.22$0.131,260 shs$969,000.00
12/20/2023$0.15$0.15$0.25$0.0922,018 shs$1.12 million
12/19/2023$0.13$0.15
+15.21%
$0.15$0.1222,018 shs$1.12 million
12/18/2023$0.13$0.13$0.15$0.12545 shs$969,000.00
12/15/2023$0.09$0.07
-22.22%
$0.15$0.062,292 shs$521,000.00
12/14/2023$0.13$0.09
-30.88%
$0.15$0.0634,832 shs$670,000.00
12/13/2023$0.23$0.13
-43.39%
$0.15$0.052,062 shs$656,000.00
12/12/2023$0.12$0.23
+91.67%
$0.24$0.139,228 shs$1.16 million
12/11/2023$0.12$0.12$0.12$0.12708 shs$893,000.00
12/08/2023$0.24$0.20
-16.67%
$0.20$0.121,400 shs$1.01 million
12/07/2023$0.24$0.24$0.24$0.13463 shs$1.21 million
12/06/2023$0.13$0.24
+80.45%
$0.24$0.24463 shs$1.21 million
12/05/2023$0.13$0.13$0.24$0.1310,278 shs$990,000.00
12/04/2023$0.13$0.13$0.20$0.131,205 shs$990,000.00
12/01/2023$0.14$0.13
-7.14%
$0.24$0.1313,644 shs$655,000.00
11/30/2023$0.25$0.14
-43.51%
$0.25$0.145,433 shs$1.04 million
11/29/2023$0.25$0.25
-0.80%
$0.25$0.253,565 shs$1.85 million
11/28/2023$0.20$0.25
+25.00%
$0.25$0.254,822 shs$1.86 million
11/27/2023$0.20$0.20$0.20$0.2021,598 shs$1.49 million

This page (NYSE:CTK) was last updated on 2/26/2024 by MarketBeat.com Staff