Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
6.32
+0.13 (2.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.04 | 6.39 | 6.04 | 6.32 | 6.32 | 2.10% | 2,028,591 |
| Dec 19, 2024 | 6.43 | 6.52 | 6.06 | 6.19 | 6.19 | -0.80% | 654,711 |
| Dec 18, 2024 | 6.51 | 6.78 | 6.14 | 6.24 | 6.24 | -2.95% | 716,063 |
| Dec 17, 2024 | 6.52 | 6.59 | 6.37 | 6.43 | 6.43 | -2.28% | 504,599 |
| Dec 16, 2024 | 6.19 | 6.58 | 6.19 | 6.58 | 6.58 | 5.96% | 592,023 |
| Dec 13, 2024 | 6.43 | 6.43 | 6.11 | 6.21 | 6.21 | -4.02% | 537,173 |
| Dec 12, 2024 | 6.51 | 6.60 | 6.41 | 6.47 | 6.47 | -1.37% | 428,820 |
| Dec 11, 2024 | 6.76 | 6.77 | 6.46 | 6.56 | 6.56 | -2.53% | 418,142 |
| Dec 10, 2024 | 6.83 | 6.89 | 6.63 | 6.73 | 6.73 | -1.03% | 638,572 |
| Dec 9, 2024 | 6.49 | 6.88 | 6.47 | 6.80 | 6.80 | 5.10% | 803,336 |
| Dec 6, 2024 | 6.61 | 6.85 | 6.42 | 6.47 | 6.47 | -1.07% | 435,380 |
| Dec 5, 2024 | 6.65 | 6.77 | 6.52 | 6.54 | 6.54 | -2.24% | 465,553 |
| Dec 4, 2024 | 6.68 | 6.81 | 6.52 | 6.69 | 6.69 | -0.22% | 691,570 |
| Dec 3, 2024 | 6.88 | 6.90 | 6.62 | 6.71 | 6.71 | -3.11% | 523,961 |
| Dec 2, 2024 | 6.50 | 6.93 | 6.37 | 6.92 | 6.92 | 5.97% | 635,229 |
| Nov 29, 2024 | 6.54 | 6.61 | 6.46 | 6.53 | 6.53 | 0.46% | 519,326 |
| Nov 27, 2024 | 6.49 | 6.56 | 6.40 | 6.50 | 6.50 | 1.40% | 575,728 |
| Nov 26, 2024 | 6.60 | 6.63 | 6.29 | 6.41 | 6.41 | -4.19% | 668,829 |
| Nov 25, 2024 | 6.68 | 6.83 | 6.51 | 6.69 | 6.69 | 2.14% | 602,329 |
| Nov 22, 2024 | 6.51 | 6.69 | 6.46 | 6.55 | 6.55 | 1.39% | 496,670 |
| Nov 21, 2024 | 6.20 | 6.54 | 6.02 | 6.46 | 6.46 | 5.38% | 598,021 |
| Nov 20, 2024 | 6.09 | 6.30 | 5.98 | 6.13 | 6.13 | - | 419,152 |
| Nov 19, 2024 | 5.68 | 6.14 | 5.68 | 6.13 | 6.13 | 1.66% | 635,678 |
| Nov 18, 2024 | 5.99 | 6.10 | 5.91 | 6.03 | 6.03 | 1.34% | 577,951 |
| Nov 15, 2024 | 6.49 | 6.49 | 5.90 | 5.95 | 5.95 | -7.32% | 819,103 |
| Nov 14, 2024 | 6.78 | 6.78 | 6.31 | 6.42 | 6.42 | -5.31% | 774,162 |
| Nov 13, 2024 | 7.15 | 7.15 | 6.78 | 6.78 | 6.78 | -3.69% | 705,398 |
| Nov 12, 2024 | 7.13 | 7.23 | 7.00 | 7.04 | 7.04 | -1.54% | 908,604 |
| Nov 11, 2024 | 6.99 | 7.26 | 6.93 | 7.15 | 7.15 | 1.42% | 1,422,079 |
| Nov 8, 2024 | 7.04 | 7.05 | 6.64 | 7.05 | 7.05 | -2.35% | 1,316,045 |
| Nov 7, 2024 | 7.63 | 7.63 | 7.19 | 7.22 | 7.22 | -2.43% | 1,316,576 |
| Nov 6, 2024 | 5.98 | 7.40 | 5.90 | 7.40 | 7.40 | 36.03% | 4,297,437 |
| Nov 5, 2024 | 5.15 | 5.54 | 5.12 | 5.44 | 5.44 | 4.62% | 867,845 |
| Nov 4, 2024 | 5.11 | 5.34 | 5.09 | 5.20 | 5.20 | 1.76% | 695,724 |
| Nov 1, 2024 | 5.00 | 5.23 | 4.95 | 5.11 | 5.11 | 3.34% | 824,291 |
| Oct 31, 2024 | 4.88 | 4.99 | 4.82 | 4.95 | 4.95 | 0.92% | 398,735 |
| Oct 30, 2024 | 4.77 | 5.00 | 4.77 | 4.90 | 4.90 | 1.87% | 352,849 |
| Oct 29, 2024 | 4.82 | 4.89 | 4.79 | 4.81 | 4.81 | -1.64% | 410,995 |
| Oct 28, 2024 | 4.76 | 4.94 | 4.76 | 4.89 | 4.89 | 4.26% | 409,082 |
| Oct 25, 2024 | 4.79 | 4.89 | 4.66 | 4.69 | 4.69 | -2.09% | 479,775 |
| Oct 24, 2024 | 4.86 | 4.92 | 4.76 | 4.79 | 4.79 | -1.24% | 671,829 |
| Oct 23, 2024 | 5.09 | 5.15 | 4.83 | 4.85 | 4.85 | -4.72% | 484,241 |
| Oct 22, 2024 | 5.13 | 5.27 | 5.08 | 5.09 | 5.09 | -0.97% | 448,167 |
| Oct 21, 2024 | 5.16 | 5.16 | 5.02 | 5.14 | 5.14 | -0.58% | 377,861 |
| Oct 18, 2024 | 5.20 | 5.31 | 5.14 | 5.17 | 5.17 | 0.58% | 356,699 |
| Oct 17, 2024 | 5.34 | 5.34 | 5.12 | 5.14 | 5.14 | -4.10% | 285,950 |
| Oct 16, 2024 | 5.41 | 5.43 | 5.29 | 5.36 | 5.36 | 0.37% | 414,274 |
| Oct 15, 2024 | 5.29 | 5.47 | 5.25 | 5.34 | 5.34 | 0.38% | 686,857 |
| Oct 14, 2024 | 5.00 | 5.35 | 4.93 | 5.32 | 5.32 | 6.19% | 730,871 |
| Oct 11, 2024 | 4.89 | 5.08 | 4.87 | 5.01 | 5.01 | 2.87% | 435,178 |
| Oct 10, 2024 | 5.00 | 5.01 | 4.80 | 4.87 | 4.87 | -3.18% | 457,595 |
| Oct 9, 2024 | 5.05 | 5.23 | 5.00 | 5.03 | 5.03 | -0.20% | 410,517 |
| Oct 8, 2024 | 5.06 | 5.25 | 4.98 | 5.04 | 5.04 | -0.59% | 537,803 |
| Oct 7, 2024 | 5.00 | 5.21 | 5.00 | 5.07 | 5.07 | 0.20% | 649,074 |
| Oct 4, 2024 | 5.20 | 5.27 | 5.00 | 5.06 | 5.06 | -1.56% | 404,504 |
| Oct 3, 2024 | 5.25 | 5.25 | 5.12 | 5.14 | 5.14 | -1.91% | 416,901 |
| Oct 2, 2024 | 5.38 | 5.38 | 5.17 | 5.24 | 5.24 | -2.78% | 549,603 |
| Oct 1, 2024 | 5.52 | 5.60 | 5.34 | 5.39 | 5.39 | -2.71% | 418,334 |
| Sep 30, 2024 | 5.38 | 5.70 | 5.24 | 5.54 | 5.54 | 2.78% | 555,387 |
| Sep 27, 2024 | 5.30 | 5.46 | 5.21 | 5.39 | 5.39 | 3.65% | 628,931 |
| Sep 26, 2024 | 5.15 | 5.33 | 5.11 | 5.20 | 5.20 | 2.77% | 458,225 |
| Sep 25, 2024 | 5.20 | 5.21 | 5.00 | 5.06 | 5.06 | -2.88% | 432,128 |
| Sep 24, 2024 | 5.21 | 5.32 | 5.04 | 5.21 | 5.21 | 0.39% | 466,754 |
| Sep 23, 2024 | 5.13 | 5.20 | 5.00 | 5.19 | 5.19 | 1.96% | 518,240 |
| Sep 20, 2024 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | -3.78% | 2,609,782 |
| Sep 19, 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 4.55% | 455,260 |
| Sep 18, 2024 | 5.35 | 5.39 | 5.04 | 5.06 | 5.06 | -5.24% | 695,926 |
| Sep 17, 2024 | 5.18 | 5.46 | 5.15 | 5.34 | 5.34 | 4.50% | 468,978 |
| Sep 16, 2024 | 4.94 | 5.20 | 4.88 | 5.11 | 5.11 | 4.07% | 790,800 |
| Sep 13, 2024 | 4.82 | 4.95 | 4.78 | 4.91 | 4.91 | 3.59% | 664,441 |
| Sep 12, 2024 | 5.45 | 5.45 | 4.71 | 4.74 | 4.74 | -13.66% | 1,045,494 |
| Sep 11, 2024 | 5.48 | 5.66 | 5.42 | 5.49 | 5.49 | -1.79% | 637,475 |
| Sep 10, 2024 | 5.45 | 5.70 | 5.41 | 5.59 | 5.59 | 2.57% | 1,298,129 |
| Sep 9, 2024 | 5.33 | 5.53 | 5.29 | 5.45 | 5.45 | 2.83% | 824,502 |
| Sep 6, 2024 | 5.46 | 5.48 | 5.26 | 5.30 | 5.30 | -2.57% | 578,273 |
| Sep 5, 2024 | 5.26 | 5.50 | 5.21 | 5.44 | 5.44 | 4.02% | 448,325 |
| Sep 4, 2024 | 5.38 | 5.42 | 5.20 | 5.23 | 5.23 | -2.97% | 291,710 |
| Sep 3, 2024 | 5.65 | 5.77 | 5.35 | 5.39 | 5.39 | -6.10% | 475,259 |
| Aug 30, 2024 | 5.70 | 5.76 | 5.65 | 5.74 | 5.74 | 0.88% | 489,773 |
| Aug 29, 2024 | 5.75 | 5.79 | 5.64 | 5.69 | 5.69 | 0.35% | 372,652 |
| Aug 28, 2024 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 1.07% | 464,665 |
| Aug 27, 2024 | 5.62 | 5.70 | 5.60 | 5.61 | 5.61 | -1.06% | 492,136 |
| Aug 26, 2024 | 5.66 | 5.69 | 5.48 | 5.67 | 5.67 | 0.35% | 619,106 |
| Aug 23, 2024 | 5.30 | 5.71 | 5.20 | 5.65 | 5.65 | 8.03% | 788,639 |
| Aug 22, 2024 | 5.40 | 5.41 | 5.20 | 5.23 | 5.23 | -2.79% | 391,788 |
| Aug 21, 2024 | 5.24 | 5.47 | 5.24 | 5.38 | 5.38 | 1.32% | 543,394 |
| Aug 20, 2024 | 5.51 | 5.54 | 5.31 | 5.31 | 5.31 | -3.98% | 374,819 |
| Aug 19, 2024 | 5.40 | 5.60 | 5.40 | 5.53 | 5.53 | 0.73% | 451,157 |
| Aug 16, 2024 | 5.37 | 5.55 | 5.33 | 5.49 | 5.49 | 1.48% | 549,235 |
| Aug 15, 2024 | 5.40 | 5.56 | 5.34 | 5.41 | 5.41 | 2.08% | 576,470 |
| Aug 14, 2024 | 5.38 | 5.38 | 5.17 | 5.30 | 5.30 | -0.93% | 792,052 |
| Aug 13, 2024 | 5.29 | 5.40 | 5.15 | 5.35 | 5.35 | 2.29% | 475,105 |
| Aug 12, 2024 | 5.20 | 5.42 | 5.20 | 5.23 | 5.23 | 0.19% | 551,180 |
| Aug 9, 2024 | 5.44 | 5.45 | 5.20 | 5.22 | 5.22 | -3.69% | 621,525 |
| Aug 8, 2024 | 5.20 | 5.58 | 5.14 | 5.42 | 5.42 | 6.48% | 741,283 |
| Aug 7, 2024 | 5.70 | 5.97 | 4.91 | 5.09 | 5.09 | -9.43% | 2,084,862 |
| Aug 6, 2024 | 5.81 | 5.96 | 5.53 | 5.62 | 5.62 | -3.60% | 783,019 |
| Aug 5, 2024 | 5.66 | 5.84 | 5.48 | 5.83 | 5.83 | -3.80% | 626,249 |
| Aug 2, 2024 | 6.05 | 6.20 | 5.89 | 6.06 | 6.06 | -5.46% | 553,023 |
| Aug 1, 2024 | 6.70 | 6.74 | 6.19 | 6.41 | 6.41 | -4.47% | 529,687 |