Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
5.15
-0.04 (-0.68%)
Jan 28, 2026, 11:06 AM EST - Market open
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 5.05 | 5.10 | 4.99 | 5.04 | 5.04 | -1.18% | 770,973 |
| Dec 22, 2025 | 4.98 | 5.19 | 4.95 | 5.10 | 5.10 | 3.03% | 1,166,233 |
| Dec 19, 2025 | 4.80 | 4.95 | 4.71 | 4.95 | 4.95 | 3.13% | 3,588,672 |
| Dec 18, 2025 | 4.88 | 4.95 | 4.78 | 4.80 | 4.80 | -0.21% | 834,554 |
| Dec 17, 2025 | 4.70 | 4.89 | 4.62 | 4.81 | 4.81 | 2.34% | 1,031,555 |
| Dec 16, 2025 | 4.61 | 4.81 | 4.56 | 4.70 | 4.70 | 1.29% | 1,435,857 |
| Dec 15, 2025 | 4.86 | 4.91 | 4.61 | 4.64 | 4.64 | -4.53% | 1,406,448 |
| Dec 12, 2025 | 5.00 | 5.07 | 4.83 | 4.86 | 4.86 | -2.21% | 1,248,293 |
| Dec 11, 2025 | 5.00 | 5.16 | 4.94 | 4.97 | 4.97 | 0.61% | 1,970,819 |
| Dec 10, 2025 | 4.82 | 5.05 | 4.82 | 4.94 | 4.94 | 1.86% | 1,596,876 |
| Dec 9, 2025 | 4.85 | 4.94 | 4.79 | 4.85 | 4.85 | -0.21% | 971,307 |
| Dec 8, 2025 | 4.99 | 5.09 | 4.83 | 4.86 | 4.86 | -2.61% | 1,543,617 |
| Dec 5, 2025 | 5.19 | 5.21 | 4.92 | 4.99 | 4.99 | -4.04% | 1,255,094 |
| Dec 4, 2025 | 5.31 | 5.37 | 4.96 | 5.20 | 5.20 | -2.99% | 1,072,868 |
| Dec 3, 2025 | 5.42 | 5.50 | 5.33 | 5.36 | 5.36 | -0.56% | 682,593 |
| Dec 2, 2025 | 5.35 | 5.45 | 5.31 | 5.39 | 5.39 | 1.13% | 901,879 |
| Dec 1, 2025 | 5.56 | 5.61 | 5.31 | 5.33 | 5.33 | -5.66% | 1,369,559 |
| Nov 28, 2025 | 5.56 | 5.67 | 5.46 | 5.65 | 5.65 | 0.89% | 654,697 |
| Nov 26, 2025 | 5.75 | 5.82 | 5.58 | 5.60 | 5.60 | -3.78% | 1,543,160 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.69 | 5.82 | 5.82 | -0.34% | 1,070,051 |
| Nov 24, 2025 | 5.85 | 5.94 | 5.74 | 5.84 | 5.84 | -0.68% | 1,474,171 |
| Nov 21, 2025 | 5.20 | 5.95 | 5.15 | 5.88 | 5.88 | 12.86% | 2,058,476 |
| Nov 20, 2025 | 5.34 | 5.58 | 5.18 | 5.21 | 5.21 | -0.95% | 1,609,834 |
| Nov 19, 2025 | 5.53 | 5.54 | 5.24 | 5.26 | 5.26 | -4.88% | 1,935,328 |
| Nov 18, 2025 | 5.22 | 5.61 | 5.10 | 5.53 | 5.53 | 4.54% | 2,682,238 |
| Nov 17, 2025 | 6.18 | 6.18 | 5.21 | 5.29 | 5.29 | -3.82% | 4,840,325 |
| Nov 14, 2025 | 4.99 | 5.78 | 4.71 | 5.50 | 5.50 | 20.35% | 6,944,566 |
| Nov 13, 2025 | 4.77 | 4.84 | 4.57 | 4.57 | 4.57 | -4.99% | 1,080,482 |