Get the Stockscreener App
0.10
150.00%
0.06
CooTek (Cayman) Inc. Stock (CTKYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $0.033 | $0.033 | $0.00 | 101.0 | -17.50% |
| Apr 02, 2025 | $0.04 | $0.04 | $0.00 | 513.0 | +0.00% |
| Apr 01, 2025 | $0.04 | $0.04 | $0.00 | 238.0 | +25.00% |
| Mar 31, 2025 | $0.04 | $0.032 | $0.008 | 31,761.0 | +0.00% |
CooTek (Cayman) Inc. Stock (CTKYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CooTek (Cayman) Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTKYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CooTek (Cayman) Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
CooTek (Cayman) Inc. Stock (CTKYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.04 | $0.033 | $0.007 | 852.0 | +3.13% |
| Mar, 2025 | $0.093 | $0.032 | $0.061 | 47,582.0 | -8.57% |
| Feb, 2025 | $0.0418 | $0.035 | $0.0068 | 23,177.0 | -23.91% |
| Jan, 2025 | $0.188 | $0.031 | $0.157 | 135,823.0 | +48.39% |
CooTek (Cayman) Inc. Stock (CTKYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.10 | $0.015 | $0.085 | 83,100.0 | -65.52% |
| Nov, 2024 | $0.087 | $0.0152 | $0.0718 | 239,018.0 | +314.29% |
| Oct, 2024 | $0.22 | $0.0144 | $0.2056 | 88,413.0 | -53.33% |
| Sep, 2024 | $0.30 | $0.0111 | $0.2889 | 31,984.0 | +9.76% |
| Aug, 2024 | $0.20 | $0.04 | $0.16 | 51,716.0 | -2.38% |
| Jul, 2024 | $0.20 | $0.0067 | $0.1933 | 68,313.0 | +5.00% |
| Jun, 2024 | $0.14 | $0.02 | $0.12 | 171,466.0 | +28.62% |
| May, 2024 | $0.10 | $0.0054 | $0.0946 | 240,069.0 | -37.80% |
| Apr, 2024 | $0.14 | $0.04 | $0.10 | 118,916.0 | -57.63% |
| Mar, 2024 | $0.12 | $0.04 | $0.08 | 98,166.0 | +7.27% |
| Feb, 2024 | $0.16 | $0.081 | $0.079 | 184,887.0 | -26.67% |
| Jan, 2024 | $0.2485 | $0.002 | $0.2465 | 192,140.0 | +87.50% |
CooTek (Cayman) Inc. Stock (CTKYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.25 | $0.05 | $0.20 | 134,844.0 | -38.51% |
| Nov, 2023 | $0.28 | $0.09 | $0.19 | 217,100.0 | -27.72% |
| Oct, 2023 | $0.25 | $0.0603 | $0.1897 | 57,494.0 | -9.50% |
| Sep, 2023 | $0.25 | $0.05 | $0.20 | 78,974.0 | +175.87% |
| Aug, 2023 | $0.22 | $0.0012 | $0.2188 | 236,269.0 | -71.16% |
| Jul, 2023 | $0.2999 | $0.14 | $0.1599 | 36,763.0 | +27.55% |
| Jun, 2023 | $0.314 | $0.0012 | $0.3128 | 44,232.0 | +96.00% |
| May, 2023 | $0.20 | $0.0012 | $0.1988 | 158,813.0 | -28.52% |
| Apr, 2023 | $0.3499 | $0.071 | $0.2789 | 178,929.0 | -56.28% |
| Mar, 2023 | $0.47 | $0.206 | $0.264 | 103,718.0 | -25.58% |
| Feb, 2023 | $0.4999 | $0.20 | $0.2999 | 82,853.0 | +4.88% |
| Jan, 2023 | $0.495 | $0.10 | $0.395 | 189,388.0 | +134.29% |
0.11%
2.04%
Cap:
|
Volume (24h):