Free Trial

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

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free CTK Stock Alerts
$0.06
0.00 (0.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSocial Media

CooTek (Cayman) Stock Price Performance

5 Day
Performance
+3.45%
1 Month
Performance
+13.21%
3 Month
Performance
-25.93%
6 Month
Performance
-45.45%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

CTK Stock Chart for Thursday, April, 25, 2024

CTK Chart by TradingView

CooTek (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
See this before next week's Fed meeting (Ad)

See this before next week's Fed Meeting Doc Eifrig just released a new video detailing "the perilous moment Americans are in right now." Angry voters, mounting government debt, and blood in the streets… But he's got a way out – a unique way to come out on top no matter who wins this presidential election. (Last time we shared this, it led to a 995% gain.)

Click here to see it.
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
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

Related Companies:
This page (NYSE:CTK) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Prepare for a recession unlike any other
American Hartford Gold Group