CooTek Cayman

CTKYY
🏛️ usa →
0.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.19 9.22 7.67 7.99 0.2M
2021-12-30 7.89 9.93 7.67 9.10 1.8M
2021-12-29 6.65 9.22 6.47 6.89 0.7M
2021-12-28 6.96 6.96 6.31 6.47 0.0M
2021-12-27 7.02 7.02 6.63 6.82 0.0M
2021-12-23 6.79 7.41 6.76 7.02 0.0M
2021-12-22 6.88 7.28 6.76 7.02 0.1M
2021-12-21 6.80 7.15 6.50 6.88 0.1M
2021-12-20 7.80 8.30 6.20 6.52 0.7M
2021-12-17 6.58 8.84 6.11 6.50 0.3M
2021-12-16 7.15 7.28 6.26 7.02 0.1M
2021-12-15 6.78 6.79 5.72 6.28 0.1M
2021-12-14 7.31 7.31 6.76 7.01 0.0M
2021-12-13 8.03 8.32 7.22 7.54 0.0M
2021-12-10 8.19 8.45 7.80 8.06 0.1M
2021-12-09 8.71 8.71 7.81 7.93 0.1M
2021-12-08 8.57 9.10 7.31 8.45 0.6M
2021-12-07 8.19 8.19 6.76 7.05 0.2M
2021-12-06 7.14 8.06 7.14 7.78 0.1M
2021-12-03 8.25 8.57 6.76 7.60 0.2M
2021-12-02 9.43 12.74 8.32 8.58 0.8M
2021-12-01 9.75 10.27 8.45 8.73 0.0M
2021-11-30 10.66 10.66 8.94 9.72 0.0M
2021-11-29 10.79 11.44 9.75 10.27 0.0M
2021-11-26 10.92 11.15 10.76 10.79 0.0M
2021-11-24 10.79 10.92 10.40 10.79 0.0M
2021-11-23 10.58 11.05 10.53 10.72 0.0M
2021-11-22 11.60 11.70 10.41 10.58 0.0M
2021-11-19 12.22 12.22 11.44 11.44 0.0M
2021-11-18 11.96 12.61 11.86 12.17 0.0M
2021-11-17 13.26 13.26 11.86 12.35 0.0M
2021-11-16 13.39 13.78 12.61 12.87 0.0M
2021-11-15 13.78 14.17 12.95 13.65 0.0M
2021-11-12 13.26 13.91 13.26 13.65 0.0M
2021-11-11 13.91 13.91 13.00 13.39 0.0M
2021-11-10 14.04 14.04 13.52 13.65 0.0M
2021-11-09 14.30 14.34 13.65 13.91 0.0M
2021-11-08 14.43 14.56 13.91 14.30 0.0M
2021-11-05 14.69 14.69 13.91 14.17 0.0M
2021-11-04 14.69 14.69 14.09 14.69 0.0M
2021-11-03 14.56 15.34 13.65 14.56 0.0M
2021-11-02 14.95 14.95 14.04 14.82 0.0M
2021-11-01 14.56 15.34 14.17 14.95 0.0M
2021-10-29 14.30 14.69 14.04 14.43 0.0M
2021-10-28 14.30 14.95 13.91 14.43 0.1M
2021-10-27 13.91 18.59 13.91 15.86 0.5M
2021-10-26 14.30 14.30 13.52 13.72 0.0M
2021-10-25 14.30 14.83 13.78 13.91 0.0M
2021-10-22 15.86 16.38 14.95 15.47 0.0M
2021-10-21 14.69 15.34 14.43 15.34 0.0M
2021-10-20 13.91 14.95 13.78 14.72 0.0M
2021-10-19 14.17 14.30 13.52 13.91 0.0M
2021-10-18 15.08 15.34 13.52 14.04 0.0M
2021-10-15 14.82 15.86 14.69 15.86 0.0M
2021-10-14 15.21 15.21 14.43 14.69 0.0M
2021-10-13 15.21 15.47 14.86 15.08 0.0M
2021-10-12 16.38 16.38 15.21 15.34 0.0M
2021-10-11 14.69 16.25 14.56 15.86 0.0M
2021-10-08 14.95 15.34 14.30 14.69 0.0M
2021-10-07 15.34 15.57 14.56 14.82 0.0M
2021-10-06 15.60 15.60 14.82 15.21 0.0M
2021-10-05 16.25 16.36 15.60 15.73 0.0M
2021-10-04 16.51 16.51 15.60 16.25 0.0M
2021-10-01 16.12 16.75 16.12 16.38 0.0M
2021-09-30 17.03 17.16 15.60 15.86 0.0M
2021-09-29 16.64 17.42 16.25 17.03 0.0M
2021-09-28 16.90 17.15 16.12 16.64 0.0M
2021-09-27 17.29 17.55 16.51 17.03 0.0M
2021-09-24 17.16 17.55 16.90 17.42 0.0M
2021-09-23 17.29 17.81 16.90 17.42 0.0M
2021-09-22 17.68 18.20 16.51 17.68 0.0M
2021-09-21 18.20 18.20 17.16 17.55 0.0M
2021-09-20 17.94 18.85 17.16 18.07 0.0M
2021-09-17 19.24 19.37 18.07 18.07 0.0M
2021-09-16 19.50 19.76 18.59 19.37 0.0M
2021-09-15 19.89 20.02 19.11 19.50 0.0M
2021-09-14 19.89 20.41 19.24 19.89 0.0M
2021-09-13 21.71 22.10 20.41 20.93 0.0M
2021-09-10 21.06 22.23 20.80 21.97 0.0M
2021-09-09 21.19 22.35 20.80 21.32 0.0M
2021-09-08 20.41 23.92 19.24 21.06 0.1M
2021-09-07 20.28 21.19 18.59 18.59 0.0M
2021-09-03 20.15 21.19 20.02 20.15 0.0M
2021-09-02 20.67 20.80 19.76 20.15 0.0M
2021-09-01 21.19 21.45 20.44 20.93 0.0M
2021-08-31 21.06 21.45 20.80 21.45 0.0M
2021-08-30 21.58 22.32 21.19 21.32 0.0M
2021-08-27 21.32 21.45 20.19 21.45 0.0M
2021-08-26 21.06 22.10 20.67 21.19 0.0M
2021-08-25 20.54 21.58 20.15 21.06 0.0M
2021-08-24 19.63 21.71 19.50 20.80 0.0M
2021-08-23 16.90 19.50 16.77 19.50 0.0M
2021-08-20 17.29 18.33 16.51 16.64 0.0M
2021-08-19 16.90 18.72 16.38 17.16 0.0M
2021-08-18 18.20 19.76 16.77 16.77 0.0M
2021-08-17 22.36 22.75 17.16 18.20 0.0M
2021-08-16 23.92 23.92 22.62 23.27 0.0M
2021-08-13 23.27 24.05 22.36 23.79 0.0M
2021-08-12 23.66 24.70 22.88 23.01 0.0M
2021-08-11 22.10 24.18 21.84 23.53 0.0M
2021-08-10 21.06 22.36 20.41 21.97 0.0M
2021-08-09 20.54 21.97 20.15 21.19 0.0M
2021-08-06 20.54 21.06 19.76 20.67 0.0M
2021-08-05 21.84 21.84 20.54 20.67 0.0M
2021-08-04 20.02 22.10 20.02 21.32 0.0M
2021-08-03 21.58 22.49 19.24 20.28 0.0M
2021-08-02 19.37 22.36 18.85 21.58 0.0M
2021-07-30 18.07 19.34 17.92 18.72 0.0M
2021-07-29 18.33 18.58 17.83 18.07 0.0M
2021-07-28 18.46 18.72 17.81 18.07 0.0M
2021-07-27 19.24 20.15 18.20 18.33 0.0M
2021-07-26 19.50 20.28 18.98 19.63 0.0M
2021-07-23 21.58 22.23 19.50 19.50 0.0M
2021-07-22 22.49 22.88 21.71 22.36 0.0M
2021-07-21 22.88 23.40 21.45 22.10 0.0M
2021-07-20 22.49 24.31 22.49 23.53 0.0M
2021-07-19 25.61 25.74 21.42 22.62 0.1M
2021-07-16 23.53 27.82 22.88 26.00 0.1M
2021-07-15 21.32 24.57 20.80 23.66 0.1M
2021-07-14 20.28 22.75 19.89 21.45 0.0M
2021-07-13 21.06 21.24 19.89 20.28 0.0M
2021-07-12 20.80 21.45 20.15 21.32 0.0M
2021-07-09 19.37 21.06 18.98 20.67 0.0M
2021-07-08 19.63 19.76 18.85 19.37 0.0M
2021-07-07 20.28 20.80 19.89 20.41 0.0M
2021-07-06 20.80 20.94 19.63 20.54 0.0M
2021-07-02 22.23 22.23 20.67 21.06 0.0M
2021-07-01 21.58 21.71 21.19 21.19 0.0M
2021-06-30 21.71 21.84 21.19 21.71 0.0M
2021-06-29 22.62 22.62 21.45 21.45 0.0M
2021-06-28 22.10 22.75 21.97 22.62 0.0M
2021-06-25 21.97 22.10 21.45 21.97 0.0M
2021-06-24 21.06 21.84 20.93 21.84 0.0M
2021-06-23 20.67 21.19 20.67 20.93 0.0M
2021-06-22 21.58 21.58 20.28 20.67 0.0M
2021-06-21 23.01 23.01 21.19 21.45 0.0M
2021-06-18 21.06 23.01 20.28 23.01 0.0M
2021-06-17 22.10 22.10 20.80 21.06 0.0M
2021-06-16 23.14 23.14 21.06 21.71 0.0M
2021-06-15 23.14 23.66 22.88 22.88 0.0M
2021-06-14 24.05 24.31 22.88 23.66 0.0M
2021-06-11 24.44 24.83 23.79 24.31 0.0M
2021-06-10 24.83 25.09 23.86 24.18 0.0M
2021-06-09 23.53 25.86 23.53 24.57 0.0M
2021-06-08 23.66 23.79 22.88 23.53 0.0M
2021-06-07 23.27 23.70 22.88 23.27 0.0M
2021-06-04 23.79 24.44 22.75 23.27 0.1M
2021-06-03 25.35 25.87 22.75 23.14 0.1M
2021-06-02 28.47 28.47 26.78 26.78 0.0M
2021-06-01 27.04 28.47 26.26 28.47 0.0M
2021-05-28 26.52 28.34 26.52 26.78 0.0M
2021-05-27 26.65 28.08 26.13 27.04 0.0M
2021-05-26 27.17 27.64 25.87 26.00 0.0M
2021-05-25 27.17 27.82 26.65 27.56 0.0M
2021-05-24 27.17 28.60 26.13 26.65 0.0M
2021-05-21 27.30 28.47 26.52 27.82 0.0M
2021-05-20 26.65 27.95 26.26 26.78 0.0M
2021-05-19 28.47 28.47 26.13 27.04 0.0M
2021-05-18 27.56 28.34 26.78 28.08 0.0M
2021-05-17 26.52 28.60 26.13 27.56 0.0M
2021-05-14 24.44 27.17 24.44 26.52 0.0M
2021-05-13 24.05 24.69 23.66 24.05 0.0M
2021-05-12 24.83 25.35 23.79 24.05 0.0M
2021-05-11 25.09 25.27 24.18 24.70 0.0M
2021-05-10 28.34 28.34 24.44 24.57 0.0M
2021-05-07 28.08 29.77 28.08 28.08 0.0M
2021-05-06 30.16 30.55 28.60 28.73 0.0M
2021-05-05 30.68 30.72 29.64 30.03 0.0M
2021-05-04 29.90 29.90 28.86 29.90 0.0M
2021-05-03 28.73 29.77 28.08 29.77 0.0M
2021-04-30 28.99 30.03 28.60 29.12 0.0M
2021-04-29 31.85 31.85 29.64 29.90 0.0M
2021-04-28 30.55 31.46 29.58 31.46 0.0M
2021-04-27 30.68 31.46 29.25 30.55 0.0M
2021-04-26 32.11 32.50 30.03 31.07 0.0M
2021-04-23 30.16 31.98 29.77 30.94 0.0M
2021-04-22 28.21 31.20 27.47 30.16 0.0M
2021-04-21 26.00 28.34 25.48 27.69 0.0M
2021-04-20 26.00 26.31 25.35 25.87 0.0M
2021-04-19 27.17 27.17 25.48 26.26 0.0M
2021-04-16 27.04 27.04 25.48 26.78 0.0M
2021-04-15 27.95 29.51 26.39 27.04 0.0M
2021-04-14 29.38 29.38 27.04 27.95 0.0M
2021-04-13 29.77 29.90 28.60 28.73 0.0M
2021-04-12 32.76 32.76 29.25 29.25 0.0M
2021-04-09 35.36 35.49 32.24 33.02 0.0M
2021-04-08 36.14 36.14 33.93 33.93 0.0M
2021-04-07 35.36 36.40 34.71 35.62 0.0M
2021-04-06 34.71 36.53 33.93 36.27 0.0M
2021-04-05 34.97 36.40 34.45 35.88 0.0M
2021-04-01 35.88 37.57 33.67 34.58 0.0M
2021-03-31 33.41 36.01 33.41 36.01 0.0M
2021-03-30 33.67 33.93 32.50 33.67 0.0M
2021-03-29 34.45 35.10 33.25 33.54 0.0M
2021-03-26 34.58 37.18 33.28 34.32 0.0M
2021-03-25 35.75 35.75 33.15 33.80 0.0M
2021-03-24 38.48 38.48 35.36 35.49 0.0M
2021-03-23 40.17 40.30 37.18 37.83 0.0M
2021-03-22 41.34 42.84 38.87 39.00 0.0M
2021-03-19 40.69 41.21 38.48 40.43 0.0M
2021-03-18 41.34 42.27 40.04 40.30 0.0M
2021-03-17 39.78 42.71 39.00 42.38 0.0M
2021-03-16 41.08 43.55 39.78 40.43 0.0M
2021-03-15 42.64 44.38 39.78 41.34 0.0M
2021-03-12 39.91 45.89 37.96 42.90 0.1M
2021-03-11 36.27 42.90 34.97 41.60 0.1M
2021-03-10 39.65 39.91 33.93 33.93 0.1M
2021-03-09 35.23 39.33 34.45 37.44 0.1M
2021-03-08 38.35 38.35 32.89 33.15 0.0M
2021-03-05 40.43 40.43 35.75 36.79 0.1M
2021-03-04 42.25 42.25 35.23 39.52 0.1M
2021-03-03 49.14 49.53 41.47 41.60 0.1M
2021-03-02 55.25 55.71 48.88 49.01 0.0M
2021-03-01 54.47 56.94 54.21 54.34 0.0M
2021-02-26 53.17 54.21 50.44 53.30 0.0M
2021-02-25 60.32 61.62 53.30 53.69 0.0M
2021-02-24 62.79 63.44 57.85 58.37 0.0M
2021-02-23 66.95 67.47 54.60 64.09 0.1M
2021-02-22 79.95 79.95 72.94 74.36 0.0M
2021-02-19 80.99 81.77 76.83 79.95 0.0M
2021-02-18 77.35 81.38 76.44 81.25 0.0M
2021-02-17 88.01 88.53 72.80 80.73 0.1M
2021-02-16 71.50 93.60 71.45 88.14 0.1M
2021-02-12 69.42 73.71 66.74 71.63 0.0M
2021-02-11 68.64 76.83 59.02 76.83 0.1M
2021-02-10 59.41 70.85 58.50 66.69 0.1M
2021-02-09 49.66 55.51 48.36 51.09 0.1M
2021-02-08 49.92 49.92 45.50 47.45 0.0M
2021-02-05 44.98 48.49 41.99 45.63 0.1M
2021-02-04 40.56 41.60 39.13 40.17 0.0M
2021-02-03 37.44 40.95 37.18 40.56 0.0M
2021-02-02 37.70 37.96 35.88 36.79 0.0M
2021-02-01 38.35 39.00 36.37 36.66 0.0M
2021-01-29 40.30 40.56 36.40 37.96 0.0M
2021-01-28 40.17 41.47 39.78 40.17 0.0M
2021-01-27 43.55 43.55 39.13 39.91 0.0M
2021-01-26 44.07 49.01 42.77 44.59 0.0M
2021-01-25 42.38 45.11 40.56 43.68 0.0M
2021-01-22 44.85 45.76 40.30 42.64 0.0M
2021-01-21 35.88 47.71 34.97 45.24 0.2M
2021-01-20 35.62 36.27 34.45 35.10 0.0M
2021-01-19 36.27 36.27 34.84 35.62 0.0M
2021-01-15 36.27 36.40 34.58 35.23 0.0M
2021-01-14 37.05 37.05 35.75 36.01 0.0M
2021-01-13 37.05 37.44 35.10 36.40 0.0M
2021-01-12 36.27 36.27 34.84 35.62 0.0M
2021-01-11 36.92 37.05 35.10 36.01 0.0M
2021-01-08 36.79 36.92 34.58 36.79 0.0M
2021-01-07 36.27 36.92 34.84 35.36 0.0M
2021-01-06 34.19 36.66 33.80 35.36 0.0M
2021-01-05 34.84 35.10 31.98 33.80 0.0M
2021-01-04 36.66 36.66 34.20 34.84 0.0M