Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
3.770
-0.050 (-1.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cytek Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.753.863.733.773.77-1.31%589,744
Apr 24, 20253.793.823.733.823.821.33%740,703
Apr 23, 20253.904.053.763.773.77-0.40%600,457
Apr 22, 20253.763.833.723.793.792.30%505,353
Apr 21, 20253.583.723.473.703.701.37%1,000,982
Apr 17, 20253.653.683.483.653.65-0.54%424,927
Apr 16, 20253.713.733.563.673.67-1.34%565,974
Apr 15, 20253.733.793.673.723.72-1.06%491,115
Apr 14, 20253.783.803.683.763.761.35%567,103
Apr 11, 20253.523.723.493.713.715.40%649,492
Apr 10, 20253.603.673.473.523.52-5.88%950,822
Apr 9, 20253.303.823.273.743.7410.98%974,775
Apr 8, 20253.793.803.293.373.37-8.17%789,797
Apr 7, 20253.603.943.513.673.67-1.08%1,283,998
Apr 4, 20253.603.753.523.713.71-0.27%1,056,942
Apr 3, 20253.853.903.713.723.72-6.77%964,680
Apr 2, 20253.904.103.883.993.991.79%838,376
Apr 1, 20254.014.043.903.923.92-2.24%1,176,236
Mar 31, 20253.944.073.904.014.010.25%673,166
Mar 28, 20254.104.123.974.004.00-2.44%644,511
Mar 27, 20254.124.164.064.104.100.49%656,085
Mar 26, 20254.124.174.034.084.08-0.49%701,998
Mar 25, 20254.234.284.074.104.10-2.84%1,020,718
Mar 24, 20254.304.414.184.224.220.48%973,645
Mar 21, 20254.004.304.004.204.203.45%2,770,913
Mar 20, 20254.174.304.044.064.06-3.79%1,380,107
Mar 19, 20254.204.334.194.224.22-0.47%1,211,456
Mar 18, 20254.324.324.194.244.24-2.75%723,076
Mar 17, 20254.174.464.174.364.363.81%845,657
Mar 14, 20254.174.224.124.204.201.45%817,486
Mar 13, 20254.174.214.054.144.14-0.72%842,579
Mar 12, 20254.294.294.164.174.17-2.57%584,902
Mar 11, 20254.214.414.214.284.28-1.83%865,831
Mar 10, 20254.484.614.334.364.36-3.75%716,189
Mar 7, 20254.434.574.434.534.531.57%717,763
Mar 6, 20254.434.524.344.464.46-0.22%883,928
Mar 5, 20254.304.514.284.474.473.71%872,064
Mar 4, 20254.224.424.204.314.310.23%1,079,221
Mar 3, 20254.484.584.304.304.30-4.23%865,073
Feb 28, 20254.604.644.224.494.49-6.65%1,238,334
Feb 27, 20254.944.964.804.814.81-3.80%847,441
Feb 26, 20255.135.244.965.005.00-2.53%576,691
Feb 25, 20255.235.285.005.135.13-1.72%778,433
Feb 24, 20255.125.285.125.225.221.95%535,213
Feb 21, 20255.315.365.115.125.12-1.54%552,854
Feb 20, 20255.355.375.195.205.20-2.99%381,798
Feb 19, 20255.275.415.185.365.360.94%469,840
Feb 18, 20255.235.425.215.315.311.53%653,353
Feb 14, 20255.285.485.185.235.230.19%570,979
Feb 13, 20255.255.365.175.225.220.38%737,266