Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.010
+0.010 (0.25%)
Mar 31, 2025, 10:47 AM EDT - Market open
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.10 | 4.12 | 3.97 | 4.00 | 4.00 | -2.44% | 644,511 |
| Mar 27, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 656,085 |
| Mar 26, 2025 | 4.12 | 4.17 | 4.03 | 4.08 | 4.08 | -0.49% | 701,998 |
| Mar 25, 2025 | 4.23 | 4.28 | 4.07 | 4.10 | 4.10 | -2.84% | 1,020,718 |
| Mar 24, 2025 | 4.30 | 4.41 | 4.18 | 4.22 | 4.22 | 0.48% | 973,645 |
| Mar 21, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 3.45% | 2,770,913 |
| Mar 20, 2025 | 4.17 | 4.30 | 4.04 | 4.06 | 4.06 | -3.79% | 1,380,107 |
| Mar 19, 2025 | 4.20 | 4.33 | 4.19 | 4.22 | 4.22 | -0.47% | 1,211,456 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.19 | 4.24 | 4.24 | -2.75% | 723,076 |
| Mar 17, 2025 | 4.17 | 4.46 | 4.17 | 4.36 | 4.36 | 3.81% | 845,657 |
| Mar 14, 2025 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | 1.45% | 817,486 |
| Mar 13, 2025 | 4.17 | 4.21 | 4.05 | 4.14 | 4.14 | -0.72% | 842,579 |
| Mar 12, 2025 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -2.57% | 584,902 |
| Mar 11, 2025 | 4.21 | 4.41 | 4.21 | 4.28 | 4.28 | -1.83% | 865,831 |
| Mar 10, 2025 | 4.48 | 4.61 | 4.33 | 4.36 | 4.36 | -3.75% | 716,189 |
| Mar 7, 2025 | 4.43 | 4.57 | 4.43 | 4.53 | 4.53 | 1.57% | 717,763 |
| Mar 6, 2025 | 4.43 | 4.52 | 4.34 | 4.46 | 4.46 | -0.22% | 883,928 |
| Mar 5, 2025 | 4.30 | 4.51 | 4.28 | 4.47 | 4.47 | 3.71% | 872,064 |
| Mar 4, 2025 | 4.22 | 4.42 | 4.20 | 4.31 | 4.31 | 0.23% | 1,079,221 |
| Mar 3, 2025 | 4.48 | 4.58 | 4.30 | 4.30 | 4.30 | -4.23% | 865,073 |
| Feb 28, 2025 | 4.60 | 4.64 | 4.22 | 4.49 | 4.49 | -6.65% | 1,238,334 |
| Feb 27, 2025 | 4.94 | 4.96 | 4.80 | 4.81 | 4.81 | -3.80% | 847,441 |
| Feb 26, 2025 | 5.13 | 5.24 | 4.96 | 5.00 | 5.00 | -2.53% | 576,691 |
| Feb 25, 2025 | 5.23 | 5.28 | 5.00 | 5.13 | 5.13 | -1.72% | 778,433 |
| Feb 24, 2025 | 5.12 | 5.28 | 5.12 | 5.22 | 5.22 | 1.95% | 535,213 |
| Feb 21, 2025 | 5.31 | 5.36 | 5.11 | 5.12 | 5.12 | -1.54% | 552,854 |
| Feb 20, 2025 | 5.35 | 5.37 | 5.19 | 5.20 | 5.20 | -2.99% | 381,798 |
| Feb 19, 2025 | 5.27 | 5.41 | 5.18 | 5.36 | 5.36 | 0.94% | 469,840 |
| Feb 18, 2025 | 5.23 | 5.42 | 5.21 | 5.31 | 5.31 | 1.53% | 653,353 |
| Feb 14, 2025 | 5.28 | 5.48 | 5.18 | 5.23 | 5.23 | 0.19% | 570,979 |
| Feb 13, 2025 | 5.25 | 5.36 | 5.17 | 5.22 | 5.22 | 0.38% | 737,266 |
| Feb 12, 2025 | 5.16 | 5.29 | 5.16 | 5.20 | 5.20 | - | 687,445 |
| Feb 11, 2025 | 5.08 | 5.22 | 4.90 | 5.20 | 5.20 | 0.97% | 2,684,327 |
| Feb 10, 2025 | 5.33 | 5.40 | 5.13 | 5.15 | 5.15 | -3.56% | 668,162 |
| Feb 7, 2025 | 5.59 | 5.69 | 5.25 | 5.34 | 5.34 | -4.81% | 512,777 |
| Feb 6, 2025 | 5.66 | 5.68 | 5.51 | 5.61 | 5.61 | - | 737,540 |
| Feb 5, 2025 | 5.46 | 5.66 | 5.41 | 5.61 | 5.61 | 3.51% | 784,662 |
| Feb 4, 2025 | 5.33 | 5.43 | 5.14 | 5.42 | 5.42 | 0.56% | 893,004 |
| Feb 3, 2025 | 5.05 | 5.56 | 5.03 | 5.39 | 5.39 | 4.66% | 908,009 |
| Jan 31, 2025 | 5.08 | 5.40 | 4.90 | 5.15 | 5.15 | -9.01% | 945,218 |
| Jan 30, 2025 | 5.73 | 5.84 | 5.62 | 5.66 | 5.66 | -0.53% | 433,523 |
| Jan 29, 2025 | 5.94 | 5.94 | 5.59 | 5.69 | 5.69 | -5.17% | 742,418 |
| Jan 28, 2025 | 5.76 | 6.01 | 5.72 | 6.00 | 6.00 | 4.71% | 579,831 |
| Jan 27, 2025 | 5.75 | 5.89 | 5.56 | 5.73 | 5.73 | -0.17% | 743,293 |
| Jan 24, 2025 | 5.66 | 5.82 | 5.65 | 5.74 | 5.74 | 0.88% | 525,151 |
| Jan 23, 2025 | 5.71 | 5.78 | 5.54 | 5.69 | 5.69 | -1.39% | 596,034 |
| Jan 22, 2025 | 5.81 | 5.99 | 5.73 | 5.77 | 5.77 | -1.87% | 753,226 |
| Jan 21, 2025 | 5.54 | 5.89 | 5.51 | 5.88 | 5.88 | 7.69% | 940,677 |
| Jan 17, 2025 | 5.56 | 5.60 | 5.37 | 5.46 | 5.46 | -0.55% | 705,636 |
| Jan 16, 2025 | 5.70 | 5.84 | 5.38 | 5.49 | 5.49 | -3.35% | 1,230,384 |