Quantcast

CooTek (Cayman) Inc. American Depositary Shares, each representing 50 Class A Ordinary Shares Historical Stock Prices

CTK 
$12.14
*  
0.07
0.58%
Get CTK Alerts
*Delayed - data as of Jan. 23, 2019 9:36 ET  -  Find a broker to begin trading CTK now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    CTK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 12.20 12.20 12.14 12.14 2,495
01/22/2019 11.23 12.2 11.1011 12.07 61,657
01/18/2019 11.5 11.5 11.08 11.34 50,850
01/17/2019 11.51 11.833 11 11.21 79,405
01/16/2019 12.25 12.46 11.38 11.55 183,144
01/15/2019 12.33 12.94 11.75 12.3 278,141
01/14/2019 12.5 12.7589 10.55 12.28 473,315
01/11/2019 12.22 13.2962 11.6001 13 550,625
01/10/2019 9.81 12.89 9.4 12.5 569,184
01/09/2019 9.51 9.8 9.211 9.75 212,159
01/08/2019 9.6 9.6 9.2 9.5 27,579
01/07/2019 9.09 9.735 9.0235 9.4 109,248
01/04/2019 8.29 9.19 8.29 9.19 143,407
01/03/2019 8.12 8.34 8.02 8.34 108,797
01/02/2019 8.09 8.33 8.09 8.2 181,934
12/31/2018 8.31 8.49 8.12 8.32 265,458
12/28/2018 8.12 8.39 8.08 8.39 99,759
12/27/2018 8 8.23 8 8.18 42,869
12/26/2018 8.1 8.4 8.0211 8.1 98,854
12/24/2018 7.85 8.18 7.755 8.1 35,271
12/21/2018 8.2 8.45 7.5 7.98 85,432
12/20/2018 8.4 8.5 8.14 8.17 88,658
12/19/2018 8.28 8.5 8.05 8.31 113,218
12/18/2018 8.2262 8.28 7.6047 8.28 79,847
12/17/2018 8.18 8.3 7.99 8.05 44,024
12/14/2018 7.89 8.3362 7.4672 8.22 95,004
12/13/2018 8.0962 8.2 7.8125 7.8841 44,986
12/12/2018 7.95 8.18 7.8411 8.06 46,994
12/11/2018 7.47 7.95 7.07 7.95 125,605
12/10/2018 7.29 7.6 7.29 7.49 31,613
12/07/2018 7.35 7.39 7.1271 7.35 34,956
12/06/2018 7.08 7.4 6.555 7.39 70,970
12/04/2018 7.4 7.4 7.2 7.2 17,333
12/03/2018 7.34 7.49 7.07 7.49 54,203
11/30/2018 6.96 7.25 6.916 7 63,589
11/29/2018 6.87 7 6.651 7 45,884
11/28/2018 6.38 6.9899 6.38 6.9 73,793
11/27/2018 6.27 6.54 6.1729 6.28 9,678
11/26/2018 5.87 6.44 5.87 6.44 130,030
11/23/2018 5.72 5.99 5.4002 5.61 12,447
11/21/2018 5.94 6.4 5.61 5.8 123,554
11/20/2018 5.81 6.1999 5.8 5.9 37,225
11/19/2018 6.46 6.5 5.73 5.75 81,711
11/16/2018 7.02 7.31 6 6.44 214,681
11/15/2018 7.9 7.9 7 7 76,490
11/14/2018 8.07 8.08 7.2 7.58 53,581
11/13/2018 7.61 8 7.4 7.7 67,823
11/12/2018 7.82 7.82 7.35 7.5 31,290
11/09/2018 7.74 8 7.55 7.75 53,446
11/08/2018 8.12 8.2089 7.74 7.89 87,644
11/07/2018 8.34 8.36 7.74 8.3 51,613
11/06/2018 7.88 8.17 7.88 8.11 61,182
11/05/2018 7.6 7.97 7.489 7.77 30,946
11/02/2018 7.25 7.74 7.24 7.6 111,488
11/01/2018 6.85 7.3 6.7838 7.2 57,177
10/31/2018 6.8 7 6.7 6.8 33,623
10/30/2018 6.26 6.8 6.26 6.7 27,582
10/29/2018 7.02 7.32 6.11 6.2 56,274
10/26/2018 7 7.31 7 7 43,075
10/25/2018 7.1 7.5 6.725 7.2 54,550
10/24/2018 7.42 7.63 6.72 7.14 92,092
10/23/2018 7.63 7.97 7.15 7.5 100,781
10/22/2018 7.61 7.83 7.5 7.67 46,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio