CTKB(CTKB)
CTKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/25/2026 | $4.45 | $4.58 | $4.36 | $4.58 | 605,100 |
| 8/24/2026 | $4.80 | $4.84 | $4.29 | $4.44 | 943,500 |
| 8/21/2026 | $4.69 | $4.83 | $4.59 | $4.81 | 820,257 |
| 8/20/2026 | $4.63 | $4.78 | $4.62 | $4.66 | 800,614 |
| 8/19/2026 | $4.67 | $4.92 | $4.67 | $4.70 | 1.04M |
| 8/18/2026 | $4.77 | $4.77 | $4.60 | $4.67 | 713,315 |
| 8/17/2026 | $4.66 | $4.76 | $4.57 | $4.74 | 497,828 |
| 8/14/2026 | $4.84 | $4.93 | $4.66 | $4.69 | 927,500 |
| 8/13/2026 | $4.82 | $4.93 | $4.76 | $4.89 | 1.02M |
| 8/12/2026 | $4.70 | $4.80 | $4.65 | $4.78 | 846,431 |
| 8/11/2026 | $4.67 | $4.82 | $4.53 | $4.74 | 1.17M |
| 8/10/2026 | $4.32 | $4.67 | $4.16 | $4.66 | 1.22M |
| 8/7/2026 | $4.17 | $4.24 | $4.12 | $4.20 | 616,100 |
| 8/6/2026 | $4.37 | $4.40 | $4.05 | $4.16 | 1.43M |
| 8/5/2026 | $4.27 | $4.31 | $4.12 | $4.18 | 993,960 |
| 8/4/2026 | $4.28 | $4.36 | $4.17 | $4.28 | 819,200 |
| 8/3/2026 | $4.31 | $4.35 | $4.18 | $4.31 | 889,900 |
| 7/31/2026 | $4.28 | $4.31 | $4.14 | $4.22 | 608,900 |
| 7/30/2026 | $4.38 | $4.38 | $4.24 | $4.31 | 525,929 |
| 7/29/2026 | $4.46 | $4.55 | $4.33 | $4.38 | 597,800 |
| 7/28/2026 | $4.45 | $4.57 | $4.43 | $4.46 | 713,040 |
| 7/27/2026 | $4.46 | $4.53 | $4.37 | $4.41 | 521,402 |
| 7/24/2026 | $4.60 | $4.62 | $4.44 | $4.46 | 597,206 |
| 7/23/2026 | $4.48 | $4.69 | $4.48 | $4.56 | 766,517 |
| 7/22/2026 | $4.55 | $4.60 | $4.48 | $4.54 | 514,900 |
| 7/21/2026 | $4.54 | $4.59 | $4.44 | $4.57 | 790,818 |
| 7/20/2026 | $4.60 | $4.65 | $4.52 | $4.58 | 768,035 |
| 7/17/2026 | $4.55 | $4.66 | $4.54 | $4.62 | 680,800 |
| 7/16/2026 | $4.67 | $4.80 | $4.58 | $4.64 | 877,500 |
| 7/15/2026 | $4.62 | $4.71 | $4.57 | $4.65 | 559,732 |
| 7/14/2026 | $4.51 | $4.72 | $4.46 | $4.62 | 987,900 |
| 7/13/2026 | $4.59 | $4.69 | $4.46 | $4.51 | 1.14M |
| 7/10/2026 | $4.58 | $4.68 | $4.53 | $4.62 | 788,320 |
| 7/9/2026 | $4.39 | $4.60 | $4.31 | $4.59 | 711,000 |
| 7/8/2026 | $4.56 | $4.56 | $4.36 | $4.39 | 1.17M |
| 7/7/2026 | $4.68 | $4.72 | $4.44 | $4.56 | 878,020 |
| 7/6/2026 | $4.56 | $4.74 | $4.50 | $4.62 | 1.05M |
| 7/2/2026 | $4.58 | $4.68 | $4.54 | $4.59 | 889,800 |
| 7/1/2026 | $4.45 | $4.61 | $4.42 | $4.58 | 1.18M |
| 6/30/2026 | $4.32 | $4.44 | $4.26 | $4.43 | 1.18M |
| 6/29/2026 | $4.46 | $4.53 | $4.34 | $4.34 | 1.15M |
| 6/26/2026 | $4.49 | $4.63 | $4.42 | $4.48 | 3.42M |
| 6/25/2026 | $4.30 | $4.55 | $4.30 | $4.47 | 1.36M |
| 6/24/2026 | $4.10 | $4.39 | $4.08 | $4.28 | 1.49M |
| 6/23/2026 | $3.88 | $4.12 | $3.88 | $4.07 | 1.45M |
| 6/22/2026 | $3.82 | $3.95 | $3.77 | $3.86 | 1.89M |
| 6/18/2026 | $4.07 | $4.08 | $3.70 | $3.77 | 18.26M |
| 6/17/2026 | $4.10 | $4.18 | $3.93 | $3.98 | 2.03M |
| 6/16/2026 | $3.91 | $4.10 | $3.83 | $4.09 | 2.00M |
| 6/15/2026 | $4.04 | $4.06 | $3.90 | $3.93 | 1.55M |
| 6/12/2026 | $4.06 | $4.09 | $3.90 | $3.96 | 1.82M |
| 6/11/2026 | $4.05 | $4.08 | $3.93 | $4.02 | 2.39M |
| 6/10/2026 | $4.13 | $4.20 | $4.03 | $4.05 | 1.07M |
| 6/9/2026 | $4.06 | $4.14 | $4.00 | $4.13 | 2.02M |
| 6/8/2026 | $4.12 | $4.14 | $3.97 | $4.04 | 1.41M |
| 6/5/2026 | $4.24 | $4.45 | $4.02 | $4.09 | 912,421 |
| 6/4/2026 | $4.09 | $4.39 | $4.09 | $4.33 | 706,162 |
| 6/3/2026 | $4.19 | $4.19 | $4.02 | $4.05 | 706,635 |
| 6/2/2026 | $4.22 | $4.28 | $4.08 | $4.19 | 803,440 |
| 6/1/2026 | $4.20 | $4.30 | $4.09 | $4.24 | 774,604 |
| 5/29/2026 | $4.12 | $4.31 | $4.09 | $4.19 | 1.03M |
| 5/28/2026 | $3.99 | $4.24 | $3.99 | $4.12 | 887,512 |