Is CooTek (Cayman) Inc. (CTK) a Buy, Sell, or Hold?
NYSE : CTK
CooTek (Cayman) Inc. — Stock Chart
$0.9111 USD
$0 (0.0%)
- Volume
- 114.54K
- Average Volume
- 374.25K
- Market Capitalization
- $0
- P/E Ratio
- -0.32
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $27.82
- Year Low
- $0.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.82
CTK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2022-05-19 | $0.89 | $0.91 | 2.08% | 114.54K |
| 2022-05-18 | $0.92 | $0.89 | -3.25% | 137.56K |
| 2022-05-17 | $0.90 | $0.88 | -2.22% | 235.47K |
| 2022-05-16 | $0.81 | $0.93 | 14.46% | 190.5K |
| 2022-05-13 | $1.06 | $0.97 | -8.96% | 365.91K |
| 2022-05-12 | $1.01 | $1.01 | 0.00% | 463.8K |
| 2022-05-11 | $1.07 | $1.03 | -3.74% | 146.25K |
| 2022-05-10 | $1.27 | $1.06 | -16.54% | 212.22K |
| 2022-05-09 | $1.04 | $1.31 | 25.96% | 892.65K |
| 2022-05-06 | $0.13 | $0.11 | -18.00% | 4.23M |
| 2022-05-05 | $0.14 | $0.13 | -6.98% | 2.29M |
| 2022-05-04 | $0.15 | $0.14 | -7.48% | 2.04M |
| 2022-05-03 | $0.15 | $0.14 | -4.14% | 2.91M |
| 2022-05-02 | $0.17 | $0.14 | -14.54% | 2.7M |
| 2022-04-29 | $0.18 | $0.17 | -5.50% | 5.11M |
| 2022-04-28 | $0.21 | $0.22 | 5.34% | 3.51M |
| 2022-04-27 | $0.20 | $0.21 | 5.58% | 880.13K |
| 2022-04-26 | $0.20 | $0.20 | -1.14% | 640.03K |
| 2022-04-25 | $0.20 | $0.19 | -5.35% | 895.8K |
| 2022-04-22 | $0.21 | $0.20 | -5.04% | 1.54M |
| 2022-04-21 | $0.23 | $0.21 | -4.89% | 1.37M |
| 2022-04-20 | $0.24 | $0.22 | -6.77% | 3.41M |
| 2022-04-19 | $0.20 | $0.24 | 19.70% | 12.18M |
| 2022-04-18 | $0.21 | $0.21 | -0.05% | 1.75M |
| 2022-04-14 | $0.22 | $0.21 | -8.40% | 1.81M |
| 2022-04-13 | $0.24 | $0.23 | -3.95% | 985.21K |
| 2022-04-12 | $0.23 | $0.23 | -0.43% | 1.87M |
| 2022-04-11 | $0.24 | $0.24 | -1.80% | 854.84K |
| 2022-04-08 | $0.23 | $0.24 | 4.58% | 1.76M |
| 2022-04-07 | $0.24 | $0.24 | -1.42% | 710.75K |
| 2022-04-06 | $0.26 | $0.24 | -8.36% | 1.56M |
| 2022-04-05 | $0.27 | $0.26 | -4.33% | 826.47K |
| 2022-04-04 | $0.27 | $0.27 | -1.28% | 2M |
| 2022-04-01 | $0.26 | $0.25 | -3.45% | 1.29M |
| 2022-03-31 | $0.28 | $0.25 | -8.93% | 1.93M |
| 2022-03-30 | $0.27 | $0.28 | 3.17% | 1.3M |
| 2022-03-29 | $0.25 | $0.27 | 10.33% | 2.09M |
| 2022-03-28 | $0.24 | $0.26 | 7.08% | 2.21M |
| 2022-03-25 | $0.27 | $0.27 | 0.00% | 2.78M |
| 2022-03-24 | $0.28 | $0.27 | -3.22% | 3.62M |
| 2022-03-23 | $0.30 | $0.29 | -2.37% | 4.53M |
| 2022-03-22 | $0.31 | $0.31 | 1.64% | 6.99M |
| 2022-03-21 | $0.31 | $0.33 | 5.60% | 13.99M |
| 2022-03-18 | $0.29 | $0.29 | 0.00% | 41.96M |
| 2022-03-17 | $0.25 | $0.24 | -3.85% | 7.33M |
| 2022-03-16 | $0.25 | $0.23 | -6.45% | 16.72M |
| 2022-03-15 | $0.28 | $0.27 | -3.57% | 73.53M |
| 2022-03-14 | $0.22 | $0.20 | -12.32% | 2.25M |
| 2022-03-11 | $0.22 | $0.22 | 1.41% | 3.22M |
| 2022-03-10 | $0.22 | $0.22 | -2.02% | 1.77M |
| 2022-03-09 | $0.22 | $0.22 | 2.81% | 4.16M |
| 2022-03-08 | $0.20 | $0.20 | -0.30% | 2.71M |
| 2022-03-07 | $0.20 | $0.21 | 3.90% | 4.19M |
| 2022-03-04 | $0.22 | $0.21 | -2.77% | 5.15M |
| 2022-03-03 | $0.25 | $0.24 | -2.44% | 9.63M |
| 2022-03-02 | $0.38 | $0.26 | -31.57% | 34.01M |
| 2022-03-01 | $0.24 | $0.32 | 31.06% | 21.5M |
| 2022-02-28 | $0.27 | $0.24 | -12.28% | 1.45M |
| 2022-02-25 | $0.27 | $0.25 | -8.05% | 174.47K |
| 2022-02-24 | $0.23 | $0.26 | 11.15% | 334.87K |
| 2022-02-23 | $0.28 | $0.26 | -7.69% | 335.57K |
| 2022-02-22 | $0.30 | $0.28 | -5.43% | 430.31K |
| 2022-02-18 | $0.30 | $0.29 | -4.16% | 186K |
| 2022-02-17 | $0.31 | $0.31 | -0.06% | 458.83K |
| 2022-02-16 | $0.30 | $0.31 | 3.23% | 477.71K |
| 2022-02-15 | $0.31 | $0.29 | -6.39% | 270.39K |
| 2022-02-14 | $0.33 | $0.29 | -12.14% | 397.3K |
| 2022-02-11 | $0.34 | $0.31 | -9.91% | 341.58K |
| 2022-02-10 | $0.33 | $0.32 | -2.91% | 270.54K |
| 2022-02-09 | $0.33 | $0.32 | -3.00% | 542.07K |
| 2022-02-08 | $0.31 | $0.31 | 0.03% | 635.37K |
| 2022-02-07 | $0.35 | $0.32 | -8.63% | 729.53K |
| 2022-02-04 | $0.32 | $0.34 | 5.69% | 420.16K |
| 2022-02-03 | $0.33 | $0.31 | -7.58% | 270.15K |
| 2022-02-02 | $0.36 | $0.34 | -5.56% | 105.06K |
| 2022-02-01 | $0.35 | $0.34 | -2.14% | 328.65K |
| 2022-01-31 | $0.33 | $0.35 | 7.53% | 199.4K |
| 2022-01-28 | $0.32 | $0.32 | -0.32% | 650.92K |
| 2022-01-27 | $0.33 | $0.32 | -5.45% | 130.21K |
| 2022-01-26 | $0.34 | $0.32 | -5.88% | 327.06K |
| 2022-01-25 | $0.33 | $0.33 | -1.06% | 195.23K |
| 2022-01-24 | $0.35 | $0.33 | -5.71% | 646.66K |
| 2022-01-21 | $0.38 | $0.36 | -4.15% | 227.79K |
| 2022-01-20 | $0.39 | $0.37 | -4.19% | 384.85K |
| 2022-01-19 | $0.36 | $0.37 | 2.78% | 384.95K |
| 2022-01-18 | $0.41 | $0.36 | -13.69% | 792.02K |
| 2022-01-14 | $0.43 | $0.41 | -3.22% | 339.82K |
| 2022-01-13 | $0.45 | $0.41 | -9.73% | 1.11M |
| 2022-01-12 | $0.47 | $0.46 | -2.47% | 411.52K |
| 2022-01-11 | $0.45 | $0.45 | 0.89% | 335.92K |