Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.220
-0.090 (-2.09%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Cytek Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.28 | 4.31 | 4.14 | 4.22 | 4.22 | -2.09% | 608,293 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | -1.60% | 525,927 |
| Jul 29, 2026 | 4.46 | 4.55 | 4.33 | 4.38 | 4.38 | -1.79% | 597,777 |
| Jul 28, 2026 | 4.45 | 4.57 | 4.43 | 4.46 | 4.46 | 1.13% | 713,040 |
| Jul 27, 2026 | 4.46 | 4.53 | 4.37 | 4.41 | 4.41 | -1.12% | 507,576 |
| Jul 24, 2026 | 4.60 | 4.62 | 4.44 | 4.46 | 4.46 | -2.19% | 586,803 |
| Jul 23, 2026 | 4.48 | 4.69 | 4.48 | 4.56 | 4.56 | 0.44% | 758,867 |
| Jul 22, 2026 | 4.55 | 4.60 | 4.48 | 4.54 | 4.54 | -0.66% | 514,807 |
| Jul 21, 2026 | 4.54 | 4.59 | 4.44 | 4.57 | 4.57 | -0.22% | 790,818 |
| Jul 20, 2026 | 4.60 | 4.65 | 4.52 | 4.58 | 4.58 | -0.87% | 768,035 |
| Jul 17, 2026 | 4.55 | 4.66 | 4.54 | 4.62 | 4.62 | -0.43% | 680,764 |
| Jul 16, 2026 | 4.67 | 4.80 | 4.58 | 4.64 | 4.64 | -0.22% | 877,492 |
| Jul 15, 2026 | 4.62 | 4.71 | 4.57 | 4.65 | 4.65 | 0.65% | 559,732 |
| Jul 14, 2026 | 4.51 | 4.73 | 4.46 | 4.62 | 4.62 | 2.44% | 987,882 |
| Jul 13, 2026 | 4.59 | 4.69 | 4.46 | 4.51 | 4.51 | -2.38% | 1,140,192 |
| Jul 10, 2026 | 4.58 | 4.68 | 4.53 | 4.62 | 4.62 | 0.65% | 788,320 |
| Jul 9, 2026 | 4.39 | 4.60 | 4.31 | 4.59 | 4.59 | 4.56% | 710,960 |
| Jul 8, 2026 | 4.56 | 4.56 | 4.36 | 4.39 | 4.39 | -3.73% | 1,174,833 |
| Jul 7, 2026 | 4.68 | 4.72 | 4.44 | 4.56 | 4.56 | -1.30% | 878,020 |
| Jul 6, 2026 | 4.56 | 4.74 | 4.50 | 4.62 | 4.62 | 0.65% | 1,046,167 |
| Jul 2, 2026 | 4.58 | 4.68 | 4.54 | 4.59 | 4.59 | 0.22% | 889,764 |
| Jul 1, 2026 | 4.45 | 4.61 | 4.42 | 4.58 | 4.58 | 3.39% | 1,177,851 |
| Jun 30, 2026 | 4.32 | 4.44 | 4.26 | 4.43 | 4.43 | 2.07% | 1,179,148 |
| Jun 29, 2026 | 4.46 | 4.53 | 4.34 | 4.34 | 4.34 | -3.13% | 1,148,530 |
| Jun 26, 2026 | 4.49 | 4.63 | 4.42 | 4.48 | 4.48 | 0.22% | 3,416,627 |
| Jun 25, 2026 | 4.30 | 4.55 | 4.30 | 4.47 | 4.47 | 4.44% | 1,362,392 |
| Jun 24, 2026 | 4.10 | 4.39 | 4.08 | 4.28 | 4.28 | 5.16% | 1,488,879 |
| Jun 23, 2026 | 3.88 | 4.12 | 3.88 | 4.07 | 4.07 | 5.44% | 1,453,308 |
| Jun 22, 2026 | 3.82 | 3.95 | 3.77 | 3.86 | 3.86 | 2.39% | 1,885,408 |
| Jun 18, 2026 | 4.07 | 4.08 | 3.70 | 3.77 | 3.77 | -5.28% | 18,260,872 |
| Jun 17, 2026 | 4.10 | 4.18 | 3.93 | 3.98 | 3.98 | -2.69% | 2,032,606 |
| Jun 16, 2026 | 3.91 | 4.10 | 3.83 | 4.09 | 4.09 | 4.07% | 1,996,875 |
| Jun 15, 2026 | 4.04 | 4.06 | 3.90 | 3.93 | 3.93 | -0.76% | 1,551,476 |
| Jun 12, 2026 | 4.06 | 4.09 | 3.90 | 3.96 | 3.96 | -1.49% | 1,821,885 |
| Jun 11, 2026 | 4.05 | 4.08 | 3.93 | 4.02 | 4.02 | -0.74% | 2,389,932 |
| Jun 10, 2026 | 4.13 | 4.20 | 4.03 | 4.05 | 4.05 | -1.94% | 1,069,042 |
| Jun 9, 2026 | 4.06 | 4.15 | 4.00 | 4.13 | 4.13 | 2.23% | 2,024,347 |
| Jun 8, 2026 | 4.12 | 4.15 | 3.97 | 4.04 | 4.04 | -1.22% | 1,413,343 |
| Jun 5, 2026 | 4.24 | 4.45 | 4.02 | 4.09 | 4.09 | -5.54% | 912,421 |
| Jun 4, 2026 | 4.09 | 4.39 | 4.09 | 4.33 | 4.33 | 6.91% | 706,162 |
| Jun 3, 2026 | 4.19 | 4.19 | 4.02 | 4.05 | 4.05 | -3.34% | 706,635 |
| Jun 2, 2026 | 4.22 | 4.28 | 4.08 | 4.19 | 4.19 | -1.18% | 803,440 |
| Jun 1, 2026 | 4.20 | 4.30 | 4.09 | 4.24 | 4.24 | 1.19% | 774,604 |
| May 29, 2026 | 4.12 | 4.31 | 4.09 | 4.19 | 4.19 | 1.70% | 1,029,922 |
| May 28, 2026 | 3.99 | 4.24 | 3.99 | 4.12 | 4.12 | 3.26% | 887,512 |
| May 27, 2026 | 3.92 | 4.06 | 3.70 | 3.99 | 3.99 | 0.50% | 588,474 |
| May 26, 2026 | 4.02 | 4.07 | 3.96 | 3.97 | 3.97 | -1.00% | 803,428 |
| May 22, 2026 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | 1.26% | 853,544 |
| May 21, 2026 | 3.69 | 3.99 | 3.68 | 3.96 | 3.96 | 5.04% | 723,805 |
| May 20, 2026 | 3.57 | 3.84 | 3.52 | 3.77 | 3.77 | 5.60% | 860,977 |