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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctkyy · 日线历史（复权）· FMP · 截至 2026年1月5日
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
$24.57
Jun 9, 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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
CooTek (Cayman) Inc.（CTKYY）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTKYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTKYY 历史股价FMP 日线复权 OHLCV