CooTek (Cayman) Inc.
CTKYYOTCTechnology
$0.03
$-0.00(-3.21%)
Market Cap$201676
P/E Ratio—
52W High$0.187
52W Low$0.0028
CooTek (Cayman) Inc. (CTKYY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ctkyy · EOD price history · split-adj. · FMP · as of Jan 5, 2026
5-Year High5Y
$27.82
Jul 16, 2021
-99.9% from here
5-Year Low5Y
$0.0020
Jan 29, 2024
+1.3K% from low
IPO Priceadj.
$122.72
Sep 28, 2018
-100.0% since IPO
1 Year Ago
$0.0310
Jun 9, 2025
-12.6% in 1Y
5 Years Ago
$23.53
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTKYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1K | +0.00% |
| Jan 2, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1K | +0.00% |
| Dec 31, 2025 | $0.03 | $0.10 | $0.03 | $0.03 | $0.03 | 4K | +17.04% |
| Dec 30, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2K | -14.56% |
| Dec 29, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15K | +0.00% |
| Dec 26, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| Dec 24, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| Dec 23, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2K | +0.00% |
| Dec 22, 2025 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 6K | +23.76% |
| Dec 19, 2025 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1K | -19.60% |
| Dec 18, 2025 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1K | -19.20% |
| Dec 17, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1K | +0.00% |
| Dec 16, 2025 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 1K | +617.86% |
| Dec 15, 2025 | $0.10 | $0.10 | $0.01 | $0.02 | $0.02 | 2K | -84.98% |
| Dec 12, 2025 | $0.03 | $0.10 | $0.03 | $0.10 | $0.10 | 2K | +282.76% |
| Dec 11, 2025 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| Dec 10, 2025 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| Dec 9, 2025 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| Dec 8, 2025 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1K | +0.00% |
| Dec 5, 2025 | $0.07 | $0.07 | $0.01 | $0.01 | $0.01 | 5K | -79.66% |
Showing 1–20 of 1,133 records
Annual Stock Price Performance · CTKYY
Jan 1 → Dec 31 · 6 years2026-3.2%$0.03 → $0.03
-3.2%
2025+1.9%$0.03 → $0.03
+1.9%
2024-48.3%$0.06 → $0.03
-48.3%
2023-20.0%$0.10 → $0.08
-20.0%
2022-97.8%$7.93 → $0.17
-97.8%
2021-66.0%$23.53 → $7.99
-66.0%
Best Year2025 · +1.9%
Worst Year2022 · -97.8%
Positive Years1 / 6
Avg Annual Return-38.9%
6Y Total Return-99.9%
6Y CAGR~-67.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in CTKYY?
If you invested $1,000 in CTKYY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-65.1% / yr
Profit$-1,000
Based on Sep 28, 2018 · $122.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CooTek (Cayman) Inc. (CTKYY) is classified under Technology and trades on OTC. The quote snapshot on this page shows a last price of $0.03. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CTKYY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CTKYY historical stock pricesFMP EOD datasplit-adjusted OHLCV