CTKB(CTKB)
CTKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/27/2026 | $3.92 | $4.06 | $3.70 | $3.99 | 588,474 |
| 5/26/2026 | $4.02 | $4.07 | $3.96 | $3.97 | 803,428 |
| 5/22/2026 | $3.96 | $4.06 | $3.94 | $4.01 | 853,544 |
| 5/21/2026 | $3.69 | $3.99 | $3.68 | $3.96 | 723,805 |
| 5/20/2026 | $3.57 | $3.84 | $3.52 | $3.77 | 861,000 |
| 5/19/2026 | $3.51 | $3.61 | $3.48 | $3.57 | 968,448 |
| 5/18/2026 | $3.39 | $3.62 | $3.34 | $3.55 | 1.43M |
| 5/15/2026 | $3.32 | $3.60 | $3.32 | $3.41 | 1.62M |
| 5/14/2026 | $3.70 | $3.77 | $3.31 | $3.36 | 2.53M |
| 5/13/2026 | $4.01 | $4.02 | $3.65 | $3.68 | 2.02M |
| 5/12/2026 | $4.11 | $4.14 | $4.00 | $4.04 | 966,111 |
| 5/11/2026 | $4.56 | $4.58 | $4.11 | $4.12 | 1.11M |
| 5/8/2026 | $4.49 | $4.83 | $4.22 | $4.61 | 1.36M |
| 5/7/2026 | $4.99 | $4.99 | $4.87 | $4.92 | 781,097 |
| 5/6/2026 | $4.81 | $4.99 | $4.68 | $4.94 | 554,300 |
| 5/5/2026 | $4.73 | $4.97 | $4.73 | $4.78 | 793,400 |
| 5/4/2026 | $4.59 | $4.74 | $4.57 | $4.66 | 603,522 |
| 5/1/2026 | $4.59 | $4.64 | $4.46 | $4.62 | 431,417 |
| 4/30/2026 | $4.42 | $4.58 | $4.41 | $4.56 | 1.09M |
| 4/29/2026 | $4.52 | $4.57 | $4.36 | $4.44 | 766,602 |
| 4/28/2026 | $4.46 | $4.64 | $4.45 | $4.57 | 576,600 |
| 4/27/2026 | $4.37 | $4.47 | $4.33 | $4.46 | 610,919 |
| 4/24/2026 | $4.25 | $4.55 | $4.25 | $4.40 | 577,675 |
| 4/23/2026 | $4.63 | $4.66 | $4.10 | $4.26 | 643,340 |
| 4/22/2026 | $4.65 | $4.74 | $4.63 | $4.65 | 481,700 |
| 4/21/2026 | $4.64 | $4.72 | $4.54 | $4.63 | 708,026 |
| 4/20/2026 | $4.69 | $4.69 | $4.53 | $4.57 | 409,900 |
| 4/17/2026 | $4.71 | $4.73 | $4.56 | $4.61 | 578,565 |
| 4/16/2026 | $4.68 | $4.69 | $4.59 | $4.61 | 477,211 |
| 4/15/2026 | $4.62 | $4.70 | $4.62 | $4.69 | 306,700 |
| 4/14/2026 | $4.58 | $4.66 | $4.53 | $4.62 | 517,400 |
| 4/13/2026 | $4.53 | $4.64 | $4.51 | $4.59 | 616,037 |
| 4/10/2026 | $4.64 | $4.64 | $4.43 | $4.53 | 480,900 |
| 4/9/2026 | $4.63 | $4.68 | $4.54 | $4.62 | 451,500 |
| 4/8/2026 | $4.81 | $4.85 | $4.59 | $4.66 | 610,700 |
| 4/7/2026 | $4.51 | $4.64 | $4.43 | $4.60 | 501,600 |
| 4/6/2026 | $4.51 | $4.64 | $4.50 | $4.52 | 428,200 |