Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
3.235
+0.015 (0.47%)
Jun 16, 2025, 10:42 AM - Market open
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.26 | 3.35 | 3.16 | 3.22 | 3.22 | -4.17% | 1,299,536 |
| 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 |
| May 6, 2025 | 3.70 | 3.80 | 3.64 | 3.68 | 3.68 | -3.16% | 625,186 |
| May 5, 2025 | 3.84 | 3.89 | 3.79 | 3.80 | 3.80 | -1.55% | 492,410 |
| May 2, 2025 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | 4.32% | 497,366 |
| May 1, 2025 | 3.74 | 3.87 | 3.62 | 3.70 | 3.70 | -0.27% | 418,899 |
| Apr 30, 2025 | 3.68 | 3.75 | 3.61 | 3.71 | 3.71 | -1.07% | 455,174 |
| Apr 29, 2025 | 3.84 | 3.85 | 3.70 | 3.75 | 3.75 | -2.85% | 444,528 |
| Apr 28, 2025 | 3.79 | 3.87 | 3.76 | 3.86 | 3.86 | 2.39% | 612,649 |
| Apr 25, 2025 | 3.75 | 3.86 | 3.73 | 3.77 | 3.77 | -1.31% | 590,832 |
| Apr 24, 2025 | 3.79 | 3.82 | 3.73 | 3.82 | 3.82 | 1.33% | 740,703 |
| Apr 23, 2025 | 3.90 | 4.05 | 3.76 | 3.77 | 3.77 | -0.40% | 600,457 |
| Apr 22, 2025 | 3.76 | 3.83 | 3.72 | 3.79 | 3.79 | 2.30% | 505,353 |
| Apr 21, 2025 | 3.58 | 3.72 | 3.47 | 3.70 | 3.70 | 1.37% | 1,000,982 |
| Apr 17, 2025 | 3.65 | 3.68 | 3.48 | 3.65 | 3.65 | -0.54% | 424,927 |
| Apr 16, 2025 | 3.71 | 3.73 | 3.56 | 3.67 | 3.67 | -1.34% | 565,974 |
| Apr 15, 2025 | 3.73 | 3.79 | 3.67 | 3.72 | 3.72 | -1.06% | 491,115 |
| Apr 14, 2025 | 3.78 | 3.80 | 3.68 | 3.76 | 3.76 | 1.35% | 567,103 |
| Apr 11, 2025 | 3.52 | 3.72 | 3.49 | 3.71 | 3.71 | 5.40% | 649,492 |
| Apr 10, 2025 | 3.60 | 3.67 | 3.47 | 3.52 | 3.52 | -5.88% | 950,822 |
| Apr 9, 2025 | 3.30 | 3.82 | 3.27 | 3.74 | 3.74 | 10.98% | 974,775 |
| Apr 8, 2025 | 3.79 | 3.80 | 3.29 | 3.37 | 3.37 | -8.17% | 789,797 |
| Apr 7, 2025 | 3.60 | 3.94 | 3.51 | 3.67 | 3.67 | -1.08% | 1,283,998 |
| Apr 4, 2025 | 3.60 | 3.75 | 3.52 | 3.71 | 3.71 | -0.27% | 1,056,942 |
| Apr 3, 2025 | 3.85 | 3.90 | 3.71 | 3.72 | 3.72 | -6.77% | 964,680 |