CooTek (Cayman) Inc. (CTKYY)
OTCMKTS · Delayed Price · Currency is USD
0.0210
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
CooTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.02 | 0.02 | 0.02 | -82.50% | 9,592 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | 589.66% | 4,383 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,737 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.75% | 136 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 295 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 234 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.57% | 373 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | 985 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.60% | 408 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| Sep 22, 2025 | 0.01 | 0.07 | 0.01 | 0.03 | 0.03 | 77.30% | 665 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.01 | 0.01 | 0.01 | -85.90% | 770 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 161 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 624.64% | 100 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.76% | 339 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.01 | 0.01 | 0.01 | -86.70% | 353 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 58 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 380 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 576.69% | 180 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 277 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,211 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 47 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 295 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -85.44% | 7,974 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 496.03% | 514 |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.27% | 345 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.25% | 1,007 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.02 | 0.02 | 0.02 | 36.04% | 1,155 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.62% | 31,040 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,561 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 193 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 74 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.01 | 0.01 | 0.01 | -43.48% | 824 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 76.92% | 215 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,014 |