CooTek (Cayman) Inc. (CTKYY)
OTCMKTS
· Delayed Price · Currency is USD
0.0320
0.00 (0.00%)
Mar 28, 2025, 1:12 PM EST
CooTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,985 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -65.59% | 791 |
| Mar 20, 2025 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | 165.71% | 1,563 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 378 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 231 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 3,680 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 3,458 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 262 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 473 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,021 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,325 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,517 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 3,817 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 4,890 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.91% | 4,075 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | 727 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.07% | 418 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.95% | 714 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.91% | 393 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 64 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.95% | 1,606 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 430 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 57 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.04% | 244 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.80% | 40,250 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.18% | 4,043 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -66.58% | 1,311 |
| Jan 23, 2025 | 0.04 | 0.12 | 0.04 | 0.12 | 0.12 | - | 3,434 |
| Jan 22, 2025 | 0.04 | 0.12 | 0.04 | 0.12 | 0.12 | 52.28% | 7,448 |
| 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 |