CTK - CooTek (Cayman) Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20195.125.304.875.185.1862,900
Oct 14, 20195.025.294.984.984.9836,400
Oct 11, 20195.325.514.975.015.01143,100
Oct 10, 20195.375.495.285.285.287,700
Oct 09, 20195.355.555.275.475.4727,100
Oct 08, 20195.555.605.335.335.3318,300
Oct 07, 20195.485.935.485.605.6028,900
Oct 04, 20195.245.795.245.585.5846,600
Oct 03, 20195.045.424.955.255.2532,200
Oct 02, 20195.135.175.045.045.0425,900
Oct 01, 20195.135.174.865.175.1725,200
Sep 30, 20195.085.194.904.904.9074,700
Sep 27, 20194.995.264.965.035.0351,700
Sep 26, 20194.955.004.855.005.0028,300
Sep 25, 20194.915.004.904.924.9254,800
Sep 24, 20194.925.004.904.974.9753,400
Sep 23, 20195.005.004.954.954.9512,100
Sep 20, 20195.105.104.914.934.9332,100
Sep 19, 20195.215.365.165.165.1621,900
Sep 18, 20195.335.405.105.215.2156,600
Sep 17, 20195.065.455.055.335.3333,100
Sep 16, 20195.205.305.125.135.1327,100
Sep 13, 20194.835.424.835.285.28112,400
Sep 12, 20195.005.054.904.904.9020,200
Sep 11, 20195.015.074.915.005.0023,100
Sep 10, 20195.055.194.904.904.9035,900
Sep 09, 20195.475.575.005.015.0186,500
Sep 06, 20195.385.655.385.485.4860,800
Sep 05, 20195.465.645.295.425.4266,200
Sep 04, 20195.235.625.205.225.2252,100
Sep 03, 20195.325.325.105.255.2515,800
Aug 30, 20195.795.805.285.285.2837,600
Aug 29, 20195.455.805.405.775.7758,800
Aug 28, 20195.805.885.275.405.4049,900
Aug 27, 20195.926.005.815.815.8123,800
Aug 26, 20196.426.505.815.975.9746,000
Aug 23, 20196.496.536.406.506.504,400
Aug 22, 20196.486.796.406.476.479,400
Aug 21, 20196.066.496.066.496.4912,700
Aug 20, 20196.366.506.136.206.2029,300
Aug 19, 20196.116.446.086.096.0917,100
Aug 16, 20196.196.516.096.096.0913,500
Aug 15, 20196.726.726.106.196.1921,600
Aug 14, 20196.807.146.516.756.7519,000
Aug 13, 20197.197.216.756.806.8014,900
Aug 12, 20197.227.606.976.976.9755,300
Aug 09, 20197.878.277.858.278.279,200
Aug 08, 20198.018.397.847.867.8611,100
Aug 07, 20198.308.457.978.088.0827,600
Aug 06, 20197.888.407.878.408.4027,800
Aug 05, 20197.858.097.607.887.8817,200
Aug 02, 20198.218.217.808.008.009,700
Aug 01, 20198.048.408.008.158.1537,500
Jul 31, 20198.298.358.058.118.1123,900
Jul 30, 20198.308.408.198.198.1914,900
Jul 29, 20198.368.488.158.468.4625,700
Jul 26, 20197.988.317.988.128.1215,100
Jul 25, 20197.608.007.317.777.7731,900
Jul 24, 20197.317.927.317.667.6621,600
Jul 23, 20197.577.577.067.337.3334,200
Jul 22, 20197.888.207.257.287.2852,400
Jul 19, 20198.608.997.907.907.90248,100
Jul 18, 20199.249.308.518.668.6655,100
Jul 17, 20198.069.307.819.309.3047,700
Jul 16, 20198.949.248.949.169.1617,800
Jul 15, 20199.159.248.878.878.877,600
Jul 12, 20198.739.158.729.049.0416,400
Jul 11, 20199.199.408.648.648.6460,700
Jul 10, 20199.029.459.029.209.2030,900
Jul 09, 20199.409.409.019.219.2111,200
Jul 08, 20199.099.499.019.019.016,500
Jul 05, 20199.019.559.009.099.0920,100
Jul 03, 20199.369.599.019.239.2348,200
Jul 02, 20199.609.609.189.519.512,400
Jul 01, 20199.609.939.339.689.6894,000
Jun 28, 20199.249.609.079.599.5975,700
Jun 27, 20199.609.609.259.259.2567,800
Jun 26, 20199.9710.009.469.739.7330,400
Jun 25, 20199.989.989.559.989.9820,600
Jun 24, 20199.949.989.409.989.9858,200
Jun 21, 20199.659.959.379.959.95124,400
Jun 20, 20199.219.789.209.649.64141,600
Jun 19, 20199.729.899.019.119.1145,700
Jun 18, 20199.599.979.589.849.8471,900
Jun 17, 20199.179.709.009.709.7060,900
Jun 14, 20198.709.208.679.179.1749,100
Jun 13, 20198.588.898.188.718.7145,900
Jun 12, 20198.418.748.358.588.5838,600
Jun 11, 20198.348.708.018.458.4540,900
Jun 10, 20197.928.447.928.418.4130,400
Jun 07, 20197.928.767.928.258.2560,100
Jun 06, 20198.278.847.777.797.7989,700
Jun 05, 20199.459.458.208.208.2091,800
Jun 04, 20198.609.698.579.659.6524,800
Jun 03, 20199.909.908.938.958.9528,500
May 31, 201910.2510.469.609.739.7324,200
May 30, 201910.0210.4110.0110.2610.2642,100
May 29, 20199.1010.239.109.939.93168,600
May 28, 20199.129.499.069.209.20111,000
May 24, 20199.129.839.009.019.0189,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...