CooTek (Cayman) Inc. (CTKYY)
OTCMKTS · Delayed Price · Currency is USD
0.0271
-0.0009 (-3.21%)
Inactive · Last trade price on Jan 5, 2026
CooTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.21% | 804 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.39% | 1,082 |
| Dec 31, 2025 | 0.03 | 0.10 | 0.03 | 0.03 | 0.03 | 17.04% | 4,244 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,671 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,661 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 215 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,690 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.38% | 5,798 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.50% | 773 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.50% | 1,359 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 803 |
| Dec 16, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 34.00% | 1,164 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.01 | 0.02 | 0.02 | -84.98% | 1,760 |
| Dec 12, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 603.52% | 2,206 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 861 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.01 | 0.01 | 0.01 | -39.83% | 5,403 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.02 | 0.02 | 0.02 | -76.40% | 824 |
| Dec 2, 2025 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | - | 1,541 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 352.49% | 294 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.02 | 0.02 | 0.02 | - | 2,015 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.24% | 910 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.33% | 1,931 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.50% | 1,162 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.21% | 465 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 512 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 348 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 10,568 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.65% | 447 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.02 | 0.02 | 0.02 | 3.79% | 4,141 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.09% | 1,795 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.02 | 0.02 | 0.02 | -81.67% | 8,332 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 468.72% | 1,806 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.02 | 0.02 | 0.02 | 0.48% | 2,508 |
| 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 |
| 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 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.60% | 408 |
| 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 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 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 |