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 |
Historical CooTek (Cayman) Inc. prices
Date | Open | High | Low | Close | Volume |
Aug 18, 2021 | $1.40 | $1.52 | $1.29 | $1.29 | 534 987 |
Aug 17, 2021 | $1.72 | $1.75 | $1.32 | $1.40 | 369 176 |
Aug 16, 2021 | $1.84 | $1.84 | $1.74 | $1.79 | 70 795 |
Aug 13, 2021 | $1.79 | $1.85 | $1.72 | $1.83 | 89 658 |
Aug 12, 2021 | $1.82 | $1.90 | $1.76 | $1.77 | 205 476 |
Aug 11, 2021 | $1.70 | $1.86 | $1.68 | $1.81 | 231 431 |
Aug 10, 2021 | $1.62 | $1.72 | $1.57 | $1.69 | 156 142 |
Aug 09, 2021 | $1.58 | $1.69 | $1.55 | $1.63 | 83 002 |
Aug 06, 2021 | $1.58 | $1.62 | $1.52 | $1.59 | 95 663 |
Aug 05, 2021 | $1.68 | $1.68 | $1.58 | $1.59 | 181 829 |
Aug 04, 2021 | $1.54 | $1.70 | $1.54 | $1.64 | 126 753 |
Aug 03, 2021 | $1.66 | $1.73 | $1.48 | $1.56 | 161 885 |
Aug 02, 2021 | $1.49 | $1.72 | $1.45 | $1.66 | 341 149 |
Jul 30, 2021 | $1.39 | $1.49 | $1.38 | $1.44 | 141 821 |
Jul 29, 2021 | $1.41 | $1.43 | $1.37 | $1.39 | 133 797 |
Jul 28, 2021 | $1.42 | $1.44 | $1.37 | $1.39 | 282 636 |
Jul 27, 2021 | $1.48 | $1.55 | $1.40 | $1.41 | 335 154 |
Jul 26, 2021 | $1.50 | $1.56 | $1.46 | $1.51 | 239 227 |
Jul 23, 2021 | $1.66 | $1.71 | $1.50 | $1.50 | 398 729 |
Jul 22, 2021 | $1.73 | $1.76 | $1.67 | $1.72 | 135 468 |
Jul 21, 2021 | $1.76 | $1.80 | $1.65 | $1.70 | 211 896 |
Jul 20, 2021 | $1.73 | $1.87 | $1.73 | $1.81 | 326 526 |
Jul 19, 2021 | $1.97 | $1.98 | $1.65 | $1.74 | 669 929 |
Jul 16, 2021 | $1.81 | $2.14 | $1.76 | $2.00 | 1 894 234 |
Jul 15, 2021 | $1.64 | $1.89 | $1.60 | $1.82 | 897 927 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTK stock historical prices to predict future price movements?
Trend Analysis: Examine the CTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.