CTKB(CTKB)
CTKB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.57 | $3.84 | $3.52 | $3.77 | 860,952 |
| 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 |
| 4/2/2026 | $4.38 | $4.65 | $4.34 | $4.53 | 436,531 |
| 4/1/2026 | $4.43 | $4.63 | $4.43 | $4.48 | 397,800 |
| 3/31/2026 | $4.34 | $4.49 | $4.34 | $4.37 | 584,150 |
| 3/30/2026 | $4.31 | $4.36 | $4.19 | $4.30 | 640,300 |
| 3/27/2026 | $4.52 | $4.65 | $4.29 | $4.32 | 556,843 |
| 3/26/2026 | $4.56 | $4.66 | $4.56 | $4.58 | 438,222 |
| 3/25/2026 | $4.69 | $4.75 | $4.52 | $4.60 | 552,604 |
| 3/24/2026 | $4.66 | $4.75 | $4.61 | $4.63 | 807,300 |
| 3/23/2026 | $4.52 | $4.75 | $4.52 | $4.71 | 747,768 |
| 3/20/2026 | $4.53 | $4.59 | $4.43 | $4.48 | 1.90M |
| 3/19/2026 | $4.29 | $4.58 | $4.29 | $4.51 | 918,100 |
| 3/18/2026 | $4.24 | $4.35 | $4.21 | $4.34 | 665,027 |
| 3/17/2026 | $4.14 | $4.32 | $4.14 | $4.25 | 568,700 |
| 3/16/2026 | $4.05 | $4.17 | $4.02 | $4.13 | 606,409 |
| 3/13/2026 | $4.00 | $4.05 | $3.95 | $4.01 | 804,700 |
| 3/12/2026 | $4.08 | $4.12 | $3.95 | $4.00 | 1.08M |
| 3/11/2026 | $4.18 | $4.21 | $4.04 | $4.16 | 827,252 |
| 3/10/2026 | $4.36 | $4.38 | $4.16 | $4.23 | 953,537 |
| 3/9/2026 | $4.19 | $4.41 | $4.10 | $4.36 | 1.10M |
| 3/6/2026 | $4.27 | $4.32 | $4.17 | $4.22 | 731,033 |
| 3/5/2026 | $4.32 | $4.49 | $4.31 | $4.38 | 699,000 |
| 3/4/2026 | $4.46 | $4.58 | $4.39 | $4.41 | 795,002 |
| 3/3/2026 | $4.27 | $4.60 | $4.17 | $4.44 | 1.15M |
| 3/2/2026 | $4.44 | $4.58 | $4.26 | $4.43 | 716,701 |
| 2/27/2026 | $4.24 | $4.57 | $4.21 | $4.48 | 1.40M |
| 2/26/2026 | $4.37 | $4.44 | $4.16 | $4.40 | 889,220 |
| 2/25/2026 | $4.41 | $4.42 | $4.33 | $4.37 | 378,017 |
| 2/24/2026 | $4.39 | $4.46 | $4.34 | $4.36 | 449,500 |
| 2/23/2026 | $4.39 | $4.47 | $4.32 | $4.39 | 534,100 |
| 2/20/2026 | $4.30 | $4.44 | $4.24 | $4.43 | 667,936 |