CooTek (Cayman) Inc. (CTKYY)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
+0.0085 (26.98%)
Jul 15, 2025, 3:42 PM EDT
CooTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26.98% | 24 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 3,886 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,541 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.50% | 323 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29.03% | 242 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,512 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 876 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 281 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 501 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54 |
| Jun 12, 2025 | 0.02 | 0.07 | 0.02 | 0.03 | 0.03 | -66.33% | 2,268 |
| Jun 11, 2025 | 0.03 | 0.10 | 0.02 | 0.10 | 0.10 | -2.00% | 36,651 |
| Jun 10, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 222.58% | 780 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 3,928 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,442 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 147 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 132 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 903 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -62.45% | 456 |
| May 15, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 149.69% | 1,708 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 138 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 102 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 512 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 890 |