Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.945
+0.045 (0.92%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 4.88 | 4.99 | 4.82 | 4.95 | 4.95 | 1.02% | 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% | 411,000 |
| Oct 28, 2024 | 4.76 | 4.94 | 4.76 | 4.89 | 4.89 | 4.26% | 409,100 |
| Oct 25, 2024 | 4.79 | 4.89 | 4.66 | 4.69 | 4.69 | -2.09% | 479,800 |
| 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% | 448,200 |
| Oct 21, 2024 | 5.16 | 5.16 | 5.02 | 5.14 | 5.14 | -0.58% | 377,900 |
| Oct 18, 2024 | 5.20 | 5.31 | 5.14 | 5.17 | 5.17 | 0.58% | 356,700 |
| Oct 17, 2024 | 5.34 | 5.34 | 5.12 | 5.14 | 5.14 | -4.10% | 286,000 |
| Oct 16, 2024 | 5.41 | 5.43 | 5.29 | 5.36 | 5.36 | 0.37% | 414,300 |
| Oct 15, 2024 | 5.29 | 5.47 | 5.25 | 5.34 | 5.34 | 0.38% | 686,900 |
| Oct 14, 2024 | 5.00 | 5.35 | 4.93 | 5.32 | 5.32 | 6.19% | 730,900 |
| Oct 11, 2024 | 4.89 | 5.08 | 4.87 | 5.01 | 5.01 | 2.87% | 435,200 |
| Oct 10, 2024 | 5.00 | 5.01 | 4.80 | 4.87 | 4.87 | -3.18% | 457,600 |
| 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% | 649,100 |
| 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% | 555,400 |
| 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% | 466,800 |
| 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% | 2,609,800 |
| Sep 19, 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 4.55% | 455,300 |
| 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% | 469,000 |
| 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% | 1,045,500 |
| Sep 11, 2024 | 5.48 | 5.66 | 5.42 | 5.49 | 5.49 | -1.79% | 637,500 |
| 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% | 578,300 |
| 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% | 475,300 |
| Aug 30, 2024 | 5.70 | 5.76 | 5.65 | 5.74 | 5.74 | 0.88% | 489,800 |
| Aug 29, 2024 | 5.75 | 5.79 | 5.64 | 5.69 | 5.69 | 0.35% | 372,700 |
| Aug 28, 2024 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 1.07% | 464,700 |
| 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% | 391,800 |
| Aug 21, 2024 | 5.24 | 5.47 | 5.24 | 5.38 | 5.38 | 1.32% | 543,400 |
| 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% | 451,200 |
| 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% | 576,500 |
| Aug 14, 2024 | 5.38 | 5.38 | 5.17 | 5.30 | 5.30 | -0.93% | 792,100 |
| 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% | 551,200 |
| 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% | 741,300 |
| Aug 7, 2024 | 5.70 | 5.97 | 4.91 | 5.09 | 5.09 | -9.43% | 2,084,900 |
| 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% | 529,700 |
| Jul 31, 2024 | 6.63 | 6.97 | 6.56 | 6.71 | 6.71 | 0.90% | 707,746 |
| Jul 30, 2024 | 6.42 | 6.67 | 6.39 | 6.65 | 6.65 | 4.40% | 333,226 |
| Jul 29, 2024 | 6.72 | 6.74 | 6.24 | 6.37 | 6.37 | -5.35% | 386,000 |
| Jul 26, 2024 | 6.58 | 6.75 | 6.56 | 6.73 | 6.73 | 3.54% | 465,809 |
| Jul 25, 2024 | 6.31 | 6.65 | 6.13 | 6.50 | 6.50 | 3.50% | 587,100 |
| Jul 24, 2024 | 6.20 | 6.43 | 6.07 | 6.28 | 6.28 | 0.80% | 458,900 |
| Jul 23, 2024 | 6.31 | 6.35 | 6.16 | 6.23 | 6.23 | -2.35% | 592,100 |
| Jul 22, 2024 | 6.18 | 6.40 | 6.16 | 6.38 | 6.38 | 3.74% | 492,634 |
| Jul 19, 2024 | 6.50 | 6.50 | 6.14 | 6.15 | 6.15 | -3.61% | 499,253 |
| Jul 18, 2024 | 6.65 | 6.78 | 6.31 | 6.38 | 6.38 | -4.63% | 637,533 |
| Jul 17, 2024 | 6.58 | 6.71 | 6.38 | 6.69 | 6.69 | 0.45% | 601,825 |
| Jul 16, 2024 | 6.43 | 6.68 | 6.43 | 6.66 | 6.66 | 5.21% | 820,179 |
| Jul 15, 2024 | 6.25 | 6.40 | 6.21 | 6.33 | 6.33 | 2.10% | 751,674 |
| Jul 12, 2024 | 6.30 | 6.38 | 6.06 | 6.20 | 6.20 | 0.16% | 736,488 |
| Jul 11, 2024 | 5.75 | 6.20 | 5.73 | 6.19 | 6.19 | 10.73% | 1,015,483 |
| Jul 10, 2024 | 5.79 | 5.81 | 5.50 | 5.59 | 5.59 | -2.61% | 400,525 |
| Jul 9, 2024 | 5.82 | 5.82 | 5.58 | 5.74 | 5.74 | -1.54% | 316,846 |
| Jul 8, 2024 | 5.76 | 5.84 | 5.62 | 5.83 | 5.83 | 4.11% | 319,222 |
| Jul 5, 2024 | 5.59 | 5.60 | 5.44 | 5.60 | 5.60 | 0.54% | 225,894 |
| Jul 3, 2024 | 5.65 | 5.78 | 5.55 | 5.57 | 5.57 | -0.54% | 509,557 |
| Jul 2, 2024 | 5.61 | 5.76 | 5.56 | 5.60 | 5.60 | -0.18% | 431,401 |
| Jul 1, 2024 | 5.58 | 5.74 | 5.50 | 5.61 | 5.61 | 0.54% | 387,593 |
| Jun 28, 2024 | 5.54 | 5.59 | 5.44 | 5.58 | 5.58 | 1.64% | 5,772,351 |
| Jun 27, 2024 | 5.35 | 5.54 | 5.26 | 5.49 | 5.49 | 3.58% | 430,778 |
| Jun 26, 2024 | 5.39 | 5.47 | 5.29 | 5.30 | 5.30 | -2.21% | 407,605 |
| Jun 25, 2024 | 5.60 | 5.62 | 5.40 | 5.42 | 5.42 | -3.21% | 325,977 |
| Jun 24, 2024 | 5.73 | 5.76 | 5.60 | 5.60 | 5.60 | -2.27% | 410,555 |
| Jun 21, 2024 | 5.45 | 5.75 | 5.45 | 5.73 | 5.73 | 5.14% | 1,932,192 |
| Jun 20, 2024 | 5.60 | 5.60 | 5.43 | 5.45 | 5.45 | -2.85% | 414,450 |
| Jun 18, 2024 | 5.65 | 5.73 | 5.61 | 5.61 | 5.61 | -1.23% | 290,348 |
| Jun 17, 2024 | 5.57 | 5.83 | 5.57 | 5.68 | 5.68 | 1.07% | 430,539 |
| Jun 14, 2024 | 5.94 | 6.01 | 5.57 | 5.62 | 5.62 | -6.95% | 658,373 |
| Jun 13, 2024 | 6.17 | 6.23 | 5.93 | 6.04 | 6.04 | -2.27% | 667,056 |
| Jun 12, 2024 | 6.48 | 6.52 | 6.13 | 6.18 | 6.18 | -2.83% | 701,758 |
| Jun 11, 2024 | 5.92 | 6.37 | 5.86 | 6.36 | 6.36 | 5.82% | 615,088 |