Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
3.135
-0.165 (-5.00%)
At close: Jul 18, 2025, 4:00 PM
3.130
-0.005 (-0.16%)
After-hours: Jul 18, 2025, 4:20 PM EDT
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.34 | 3.34 | 3.10 | 3.13 | 3.13 | -5.15% | 714,730 |
| Jul 17, 2025 | 3.26 | 3.38 | 3.25 | 3.30 | 3.30 | 1.85% | 775,307 |
| Jul 16, 2025 | 3.29 | 3.34 | 3.22 | 3.24 | 3.24 | -0.31% | 789,108 |
| Jul 15, 2025 | 3.36 | 3.40 | 3.21 | 3.25 | 3.25 | -2.99% | 1,147,279 |
| Jul 14, 2025 | 3.41 | 3.44 | 3.26 | 3.35 | 3.35 | -2.90% | 1,016,967 |
| Jul 11, 2025 | 3.53 | 3.55 | 3.43 | 3.45 | 3.45 | -3.09% | 441,456 |
| Jul 10, 2025 | 3.54 | 3.63 | 3.48 | 3.56 | 3.56 | -0.56% | 642,705 |
| Jul 9, 2025 | 3.47 | 3.62 | 3.46 | 3.58 | 3.58 | 4.37% | 862,398 |
| Jul 8, 2025 | 3.40 | 3.48 | 3.26 | 3.43 | 3.43 | 0.88% | 2,459,205 |
| Jul 7, 2025 | 3.71 | 3.72 | 3.39 | 3.40 | 3.40 | -9.57% | 743,923 |
| Jul 3, 2025 | 3.62 | 3.82 | 3.59 | 3.76 | 3.76 | 4.16% | 776,901 |
| Jul 2, 2025 | 3.47 | 3.68 | 3.45 | 3.61 | 3.61 | 3.74% | 850,710 |
| Jul 1, 2025 | 3.40 | 3.60 | 3.38 | 3.48 | 3.48 | 2.35% | 1,129,459 |
| Jun 30, 2025 | 3.55 | 3.62 | 3.40 | 3.40 | 3.40 | -4.23% | 1,153,471 |
| Jun 27, 2025 | 3.55 | 3.65 | 3.42 | 3.55 | 3.55 | - | 1,500,901 |
| Jun 26, 2025 | 3.35 | 3.63 | 3.32 | 3.55 | 3.55 | 6.61% | 1,511,367 |
| Jun 25, 2025 | 3.20 | 3.38 | 3.12 | 3.33 | 3.33 | 3.10% | 1,124,034 |
| Jun 24, 2025 | 3.17 | 3.28 | 3.13 | 3.23 | 3.23 | 3.53% | 1,435,779 |
| Jun 23, 2025 | 2.92 | 3.14 | 2.90 | 3.12 | 3.12 | 5.76% | 1,678,784 |
| Jun 20, 2025 | 3.11 | 3.13 | 2.94 | 2.95 | 2.95 | -3.91% | 1,773,542 |
| Jun 18, 2025 | 3.17 | 3.26 | 3.06 | 3.07 | 3.07 | -3.76% | 1,490,593 |
| Jun 17, 2025 | 3.25 | 3.30 | 3.10 | 3.19 | 3.19 | -3.33% | 1,641,274 |
| Jun 16, 2025 | 3.26 | 3.35 | 3.17 | 3.30 | 3.30 | 2.48% | 1,490,974 |
| Jun 13, 2025 | 3.26 | 3.35 | 3.16 | 3.22 | 3.22 | -4.17% | 1,299,788 |
| Jun 12, 2025 | 3.37 | 3.45 | 3.35 | 3.36 | 3.36 | -2.33% | 894,304 |
| Jun 11, 2025 | 3.52 | 3.57 | 3.42 | 3.44 | 3.44 | -0.86% | 973,475 |
| Jun 10, 2025 | 3.52 | 3.59 | 3.44 | 3.47 | 3.47 | -2.53% | 1,219,642 |
| Jun 9, 2025 | 3.46 | 3.72 | 3.46 | 3.56 | 3.56 | 3.49% | 2,752,016 |
| Jun 6, 2025 | 3.34 | 3.47 | 3.33 | 3.44 | 3.44 | 2.99% | 1,566,203 |
| Jun 5, 2025 | 3.41 | 3.53 | 3.26 | 3.34 | 3.34 | -1.76% | 3,050,028 |
| Jun 4, 2025 | 2.96 | 3.43 | 2.96 | 3.40 | 3.40 | 19.30% | 2,919,984 |
| Jun 3, 2025 | 2.81 | 2.88 | 2.76 | 2.85 | 2.85 | 0.71% | 1,130,172 |
| Jun 2, 2025 | 2.77 | 2.86 | 2.62 | 2.83 | 2.83 | 2.17% | 2,723,189 |
| May 30, 2025 | 2.57 | 2.82 | 2.54 | 2.77 | 2.77 | 6.95% | 1,565,214 |
| May 29, 2025 | 2.50 | 2.60 | 2.46 | 2.59 | 2.59 | 4.02% | 1,037,756 |
| May 28, 2025 | 2.55 | 2.57 | 2.45 | 2.49 | 2.49 | -3.11% | 1,139,980 |
| May 27, 2025 | 2.45 | 2.61 | 2.43 | 2.57 | 2.57 | 6.20% | 1,526,713 |
| May 23, 2025 | 2.41 | 2.46 | 2.37 | 2.42 | 2.42 | -1.22% | 914,868 |
| May 22, 2025 | 2.50 | 2.53 | 2.39 | 2.45 | 2.45 | -1.21% | 1,367,621 |
| May 21, 2025 | 2.63 | 2.65 | 2.47 | 2.48 | 2.48 | -6.77% | 803,106 |
| May 20, 2025 | 2.54 | 2.73 | 2.51 | 2.66 | 2.66 | -1.12% | 1,061,645 |
| May 19, 2025 | 2.65 | 2.71 | 2.59 | 2.69 | 2.69 | 0.75% | 931,096 |
| May 16, 2025 | 2.66 | 2.68 | 2.52 | 2.67 | 2.67 | -0.37% | 1,443,207 |
| May 15, 2025 | 2.73 | 2.76 | 2.60 | 2.68 | 2.68 | -1.83% | 1,083,661 |
| May 14, 2025 | 2.95 | 2.95 | 2.73 | 2.73 | 2.73 | -8.39% | 1,221,673 |
| May 13, 2025 | 3.05 | 3.10 | 2.82 | 2.98 | 2.98 | -1.32% | 1,262,693 |
| May 12, 2025 | 3.06 | 3.16 | 2.97 | 3.02 | 3.02 | 3.25% | 1,231,733 |
| May 9, 2025 | 3.10 | 3.47 | 2.87 | 2.93 | 2.93 | -22.82% | 2,224,559 |
| May 8, 2025 | 3.79 | 3.89 | 3.71 | 3.79 | 3.79 | 1.61% | 675,544 |
| May 7, 2025 | 3.74 | 3.80 | 3.67 | 3.73 | 3.73 | 1.36% | 614,500 |