Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.360
+0.140 (3.32%)
At close: Mar 9, 2026, 4:00 PM EDT
4.360
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:08 PM EDT
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.19 | 4.41 | 4.10 | 4.39 | - | 4.03% | 889,515 |
| Mar 6, 2026 | 4.27 | 4.32 | 4.17 | 4.22 | 4.22 | -3.65% | 730,536 |
| Mar 5, 2026 | 4.32 | 4.49 | 4.31 | 4.38 | 4.38 | -0.68% | 698,964 |
| Mar 4, 2026 | 4.46 | 4.58 | 4.40 | 4.41 | 4.41 | -0.68% | 794,201 |
| Mar 3, 2026 | 4.27 | 4.60 | 4.17 | 4.44 | 4.44 | 0.23% | 1,148,263 |
| Mar 2, 2026 | 4.44 | 4.58 | 4.26 | 4.43 | 4.43 | -1.12% | 716,696 |
| Feb 27, 2026 | 4.24 | 4.57 | 4.21 | 4.48 | 4.48 | 1.82% | 1,398,750 |
| Feb 26, 2026 | 4.37 | 4.44 | 4.16 | 4.40 | 4.40 | 0.69% | 888,443 |
| Feb 25, 2026 | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | 0.23% | 376,430 |
| Feb 24, 2026 | 4.39 | 4.46 | 4.34 | 4.36 | 4.36 | -0.68% | 449,473 |
| Feb 23, 2026 | 4.39 | 4.47 | 4.32 | 4.39 | 4.39 | -0.90% | 533,662 |
| Feb 20, 2026 | 4.30 | 4.44 | 4.24 | 4.43 | 4.43 | 2.07% | 667,936 |
| Feb 19, 2026 | 4.20 | 4.42 | 4.11 | 4.34 | 4.34 | 3.33% | 888,809 |
| Feb 18, 2026 | 4.17 | 4.26 | 4.14 | 4.20 | 4.20 | - | 470,058 |
| Feb 17, 2026 | 4.17 | 4.32 | 4.10 | 4.20 | 4.20 | -0.94% | 660,922 |
| Feb 13, 2026 | 4.21 | 4.38 | 4.19 | 4.24 | 4.24 | 1.68% | 651,107 |
| Feb 12, 2026 | 4.38 | 4.41 | 4.09 | 4.17 | 4.17 | -4.36% | 780,738 |
| Feb 11, 2026 | 4.35 | 4.41 | 4.26 | 4.36 | 4.36 | 1.16% | 710,633 |
| Feb 10, 2026 | 4.44 | 4.49 | 4.31 | 4.31 | 4.31 | -3.36% | 695,969 |
| Feb 9, 2026 | 4.48 | 4.51 | 4.34 | 4.46 | 4.46 | -0.22% | 919,685 |
| Feb 6, 2026 | 4.53 | 4.62 | 4.35 | 4.47 | 4.47 | -0.67% | 2,915,593 |
| Feb 5, 2026 | 4.85 | 4.95 | 4.44 | 4.50 | 4.50 | -8.72% | 1,123,408 |
| Feb 4, 2026 | 5.10 | 5.13 | 4.89 | 4.93 | 4.93 | -2.38% | 629,398 |
| Feb 3, 2026 | 5.16 | 5.29 | 4.91 | 5.05 | 5.05 | -2.13% | 954,919 |
| Feb 2, 2026 | 5.00 | 5.20 | 4.94 | 5.16 | 5.16 | 3.20% | 829,968 |
| Jan 30, 2026 | 4.93 | 5.09 | 4.86 | 5.00 | 5.00 | -0.20% | 848,311 |
| Jan 29, 2026 | 5.11 | 5.11 | 4.91 | 5.01 | 5.01 | -2.15% | 736,365 |
| Jan 28, 2026 | 5.21 | 5.28 | 5.11 | 5.12 | 5.12 | -1.16% | 705,556 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.38% | 417,222 |
| Jan 26, 2026 | 5.25 | 5.29 | 5.14 | 5.20 | 5.20 | -1.33% | 771,769 |
| Jan 23, 2026 | 5.57 | 5.59 | 5.26 | 5.27 | 5.27 | -5.39% | 685,195 |
| Jan 22, 2026 | 5.53 | 5.70 | 5.44 | 5.57 | 5.57 | 0.91% | 925,332 |
| Jan 21, 2026 | 5.38 | 5.57 | 5.34 | 5.52 | 5.52 | 3.95% | 686,984 |
| Jan 20, 2026 | 5.26 | 5.38 | 5.21 | 5.31 | 5.31 | -1.67% | 932,397 |
| Jan 16, 2026 | 5.64 | 5.70 | 5.39 | 5.40 | 5.40 | -3.91% | 670,710 |
| Jan 15, 2026 | 5.60 | 5.66 | 5.47 | 5.62 | 5.62 | 1.08% | 681,123 |
| Jan 14, 2026 | 5.69 | 5.71 | 5.50 | 5.56 | 5.56 | -2.46% | 965,482 |
| Jan 13, 2026 | 5.82 | 5.84 | 5.50 | 5.70 | 5.70 | -1.72% | 1,034,163 |
| Jan 12, 2026 | 5.65 | 6.04 | 5.60 | 5.80 | 5.80 | 6.42% | 1,599,146 |
| Jan 9, 2026 | 5.50 | 5.58 | 5.40 | 5.45 | 5.45 | 0.37% | 983,988 |
| Jan 8, 2026 | 5.49 | 5.53 | 5.37 | 5.43 | 5.43 | -1.27% | 540,203 |
| Jan 7, 2026 | 5.55 | 5.61 | 5.46 | 5.50 | 5.50 | -0.36% | 923,583 |
| Jan 6, 2026 | 5.20 | 5.60 | 5.20 | 5.52 | 5.52 | 5.95% | 974,782 |
| Jan 5, 2026 | 4.94 | 5.34 | 4.94 | 5.21 | 5.21 | 5.89% | 648,188 |
| Jan 2, 2026 | 5.05 | 5.12 | 4.90 | 4.92 | 4.92 | -2.57% | 672,259 |
| Dec 31, 2025 | 5.05 | 5.18 | 5.01 | 5.05 | 5.05 | 0.20% | 628,782 |
| Dec 30, 2025 | 5.01 | 5.12 | 4.98 | 5.04 | 5.04 | -0.20% | 596,875 |
| Dec 29, 2025 | 5.07 | 5.10 | 4.95 | 5.05 | 5.05 | -0.98% | 526,965 |
| Dec 26, 2025 | 5.08 | 5.13 | 4.97 | 5.10 | 5.10 | 0.59% | 479,881 |
| Dec 24, 2025 | 5.03 | 5.10 | 4.98 | 5.07 | 5.07 | 0.60% | 465,411 |