NYSE:CTK
Delisted
CooTek (Cayman) Inc. Stock Price (Quote)
$0.280
+0 (+0%)
At Close: Sep 21, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $0.280 | Wednesday, 21st Sep 2022 CTK stock ended at $0.280. During the day the stock fluctuated 0% from a day low at $0.280 to a day high of $0.280. |
| 90 days | $0.280 | $0.630 | |
| 52 weeks | $0.0400 | $1.43 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 20, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 19, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 16, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 15, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 14, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 13, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 12, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 09, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 08, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 07, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 06, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 02, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Sep 01, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 31, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 30, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 29, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 26, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 25, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 24, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 23, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 22, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 19, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 18, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
| Aug 17, 2022 | $0.280 | $0.280 | $0.280 | $0.280 | 0 |
