CooTek (Cayman) Inc. (CTKYY)
OTCMKTS
· Delayed Price · Currency is USD
0.0788
+0.0383 (94.57%)
Jan 21, 2025, 4:00 PM EST
CooTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.04 | 0.18 | 0.04 | 0.08 | 0.08 | 94.57% | 7,907 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.57% | 3,995 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12 |
| Jan 15, 2025 | 0.10 | 0.10 | 0.04 | 0.04 | 0.04 | -61.11% | 2,027 |
| Jan 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77 |
| Jan 13, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 200.00% | 10,191 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,368 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,255 |
| Jan 7, 2025 | 0.19 | 0.19 | 0.04 | 0.04 | 0.04 | 2.86% | 1,645 |
| Jan 6, 2025 | 0.19 | 0.19 | 0.03 | 0.04 | 0.04 | -68.18% | 2,219 |
| Jan 3, 2025 | 0.03 | 0.11 | 0.03 | 0.11 | 0.11 | 22.22% | 779 |
| Jan 2, 2025 | 0.03 | 0.10 | 0.03 | 0.09 | 0.09 | 190.32% | 49,352 |
| Dec 31, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 3.33% | 1,989 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 729 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 8,701 |
| Dec 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 665 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 142 |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 681 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -70.00% | 161 |
| Dec 18, 2024 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 150.00% | 6,682 |
| Dec 17, 2024 | 0.02 | 0.10 | 0.02 | 0.04 | 0.04 | 73.91% | 13,697 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.48% | 457 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.90% | 1,438 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,247 |
| Dec 11, 2024 | 0.02 | 0.10 | 0.02 | 0.02 | 0.02 | -19.23% | 21,649 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30 |
| Dec 9, 2024 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | -13.33% | 9,865 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.86% | 260 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,714 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 754 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -70.15% | 1,282 |
| Dec 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.99% | 10,118 |
| Nov 29, 2024 | 0.02 | 0.09 | 0.02 | 0.09 | 0.09 | 411.76% | 441 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.28% | 5,900 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.65% | 176 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 11.84% | 609 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.64% | 587 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,286 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.43% | 1,052 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.08% | 111,935 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110 |
| Nov 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.60% | 703 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.46% | 113,197 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 177 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.19% | 132 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2024 | 0.03 | 0.10 | 0.02 | 0.02 | 0.02 | - | 6,349 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 487 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.58% | 878 |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.08% | 1,170 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 13,921 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 293 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 1,021 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 2,530 |
| Oct 17, 2024 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -7.14% | 829 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | 12,266 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,086 |
| Oct 14, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -15.00% | 35,942 |
| Oct 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31.58% | 122 |
| Oct 10, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.39% | 6,654 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113 |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79 |
| Oct 7, 2024 | 0.22 | 0.22 | 0.05 | 0.05 | 0.05 | - | 1,214 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 142 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 245 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 209 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.12% | 4,330 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55 |
| Sep 26, 2024 | 0.04 | 0.15 | 0.04 | 0.04 | 0.04 | - | 6,445 |
| Sep 25, 2024 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 3.49% | 339 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 271 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13 |
| Sep 20, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 577 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 264 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 308 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | 634 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 266 |
| Sep 9, 2024 | 0.30 | 0.30 | 0.04 | 0.04 | 0.04 | - | 923 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 347 |
| Sep 3, 2024 | 0.12 | 0.12 | 0.04 | 0.04 | 0.04 | 3.66% | 16,873 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16 |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 119 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.53% | 10,010 |