Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.020
-0.150 (-3.60%)
Aug 14, 2025, 11:29 AM - Market open
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | 3.47% | 1,346,200 |
| Aug 12, 2025 | 3.85 | 4.09 | 3.83 | 4.03 | 4.03 | 6.33% | 1,306,205 |
| Aug 11, 2025 | 4.00 | 4.02 | 3.68 | 3.79 | 3.79 | -5.96% | 1,665,993 |
| Aug 8, 2025 | 4.10 | 4.10 | 3.90 | 4.03 | 4.03 | -1.95% | 1,543,294 |
| Aug 7, 2025 | 3.89 | 4.19 | 3.80 | 4.11 | 4.11 | 5.66% | 1,485,110 |
| Aug 6, 2025 | 3.85 | 3.98 | 3.81 | 3.89 | 3.89 | 0.26% | 1,606,457 |
| Aug 5, 2025 | 3.83 | 3.94 | 3.80 | 3.88 | 3.88 | 1.04% | 1,107,983 |
| Aug 4, 2025 | 3.64 | 3.86 | 3.62 | 3.84 | 3.84 | 5.49% | 1,279,542 |
| Aug 1, 2025 | 3.46 | 3.67 | 3.44 | 3.64 | 3.64 | 1.11% | 1,548,562 |
| Jul 31, 2025 | 3.49 | 3.61 | 3.46 | 3.60 | 3.60 | 1.41% | 1,544,731 |
| Jul 30, 2025 | 3.64 | 3.69 | 3.46 | 3.55 | 3.55 | -1.39% | 1,382,856 |
| Jul 29, 2025 | 3.77 | 3.78 | 3.60 | 3.60 | 3.60 | -4.00% | 797,419 |
| Jul 28, 2025 | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | 1.63% | 1,138,536 |
| Jul 25, 2025 | 3.40 | 3.71 | 3.38 | 3.69 | 3.69 | 10.81% | 1,648,491 |
| Jul 24, 2025 | 3.20 | 3.39 | 3.20 | 3.33 | 3.33 | -1.19% | 705,753 |
| Jul 23, 2025 | 3.31 | 3.44 | 3.26 | 3.37 | 3.37 | 3.69% | 780,585 |
| Jul 22, 2025 | 3.11 | 3.26 | 3.09 | 3.25 | 3.25 | 4.84% | 620,255 |
| Jul 21, 2025 | 3.16 | 3.21 | 3.09 | 3.10 | 3.10 | -0.96% | 452,402 |
| 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 |