Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
5.97
+0.21 (3.56%)
Sep 30, 2026, 1:57 PM EDT - Market open
Cytek Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.76 | 5.85 | 5.67 | 5.83 | - | 1.22% | 264,645 |
| Sep 29, 2026 | 5.74 | 5.86 | 5.66 | 5.76 | 5.76 | 0.35% | 869,864 |
| Sep 28, 2026 | 5.62 | 5.78 | 5.53 | 5.74 | 5.74 | 1.59% | 1,085,771 |
| Sep 25, 2026 | 5.71 | 5.75 | 5.57 | 5.65 | 5.65 | -1.40% | 1,494,810 |
| Sep 24, 2026 | 5.64 | 5.83 | 5.48 | 5.73 | 5.73 | 0.88% | 1,595,455 |
| Sep 23, 2026 | 5.73 | 5.85 | 5.63 | 5.68 | 5.68 | -0.53% | 1,260,656 |
| Sep 22, 2026 | 5.29 | 5.84 | 5.26 | 5.71 | 5.71 | 8.14% | 3,778,582 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.20 | 5.28 | 5.28 | -0.38% | 1,252,904 |
| Sep 18, 2026 | 5.09 | 5.32 | 5.09 | 5.30 | 5.30 | 1.73% | 2,084,867 |
| Sep 17, 2026 | 4.99 | 5.30 | 4.91 | 5.21 | 5.21 | 5.68% | 2,231,809 |
| Sep 16, 2026 | 4.89 | 5.01 | 4.77 | 4.93 | 4.93 | 0.82% | 1,555,258 |
| Sep 15, 2026 | 4.81 | 5.02 | 4.80 | 4.89 | 4.89 | 1.24% | 1,119,715 |
| Sep 14, 2026 | 4.62 | 4.86 | 4.57 | 4.83 | 4.83 | 4.77% | 1,165,783 |
| Sep 11, 2026 | 4.61 | 4.64 | 4.49 | 4.61 | 4.61 | 1.77% | 897,707 |
| Sep 10, 2026 | 4.69 | 4.70 | 4.51 | 4.53 | 4.53 | -4.23% | 2,416,939 |
| Sep 9, 2026 | 4.59 | 4.75 | 4.55 | 4.73 | 4.73 | 2.38% | 810,235 |
| Sep 8, 2026 | 4.64 | 4.68 | 4.54 | 4.62 | 4.62 | -1.70% | 649,719 |
| Sep 4, 2026 | 4.67 | 4.73 | 4.62 | 4.70 | 4.70 | - | 478,226 |
| Sep 3, 2026 | 4.70 | 4.77 | 4.52 | 4.70 | 4.70 | 0.21% | 485,316 |
| Sep 2, 2026 | 4.66 | 4.78 | 4.58 | 4.69 | 4.69 | 1.52% | 564,629 |
| Sep 1, 2026 | 4.78 | 4.81 | 4.55 | 4.62 | 4.62 | -3.35% | 629,427 |
| Aug 31, 2026 | 4.63 | 4.81 | 4.48 | 4.78 | 4.78 | 2.14% | 958,630 |
| Aug 28, 2026 | 4.62 | 4.71 | 4.48 | 4.68 | 4.68 | 1.30% | 796,311 |
| Aug 27, 2026 | 4.57 | 4.74 | 4.56 | 4.62 | 4.62 | 1.09% | 651,351 |
| Aug 26, 2026 | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | -0.22% | 437,704 |
| Aug 25, 2026 | 4.45 | 4.58 | 4.36 | 4.58 | 4.58 | 3.15% | 605,075 |
| Aug 24, 2026 | 4.80 | 4.84 | 4.29 | 4.44 | 4.44 | -7.69% | 943,485 |
| Aug 21, 2026 | 4.69 | 4.83 | 4.59 | 4.81 | 4.81 | 3.22% | 820,257 |
| Aug 20, 2026 | 4.63 | 4.78 | 4.62 | 4.66 | 4.66 | -0.85% | 800,614 |
| Aug 19, 2026 | 4.67 | 4.92 | 4.67 | 4.70 | 4.70 | 0.64% | 1,038,803 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.60 | 4.67 | 4.67 | -1.48% | 713,315 |
| Aug 17, 2026 | 4.66 | 4.76 | 4.57 | 4.74 | 4.74 | 1.07% | 497,828 |
| Aug 14, 2026 | 4.84 | 4.94 | 4.66 | 4.69 | 4.69 | -4.09% | 927,484 |
| Aug 13, 2026 | 4.82 | 4.93 | 4.76 | 4.89 | 4.89 | 2.30% | 1,022,956 |
| Aug 12, 2026 | 4.70 | 4.80 | 4.65 | 4.78 | 4.78 | 0.84% | 846,431 |
| Aug 11, 2026 | 4.67 | 4.82 | 4.53 | 4.74 | 4.74 | 1.72% | 1,172,169 |
| Aug 10, 2026 | 4.32 | 4.67 | 4.16 | 4.66 | 4.66 | 10.95% | 1,215,436 |
| Aug 7, 2026 | 4.17 | 4.24 | 4.12 | 4.20 | 4.20 | 0.96% | 616,077 |
| Aug 6, 2026 | 4.37 | 4.40 | 4.05 | 4.16 | 4.16 | -0.48% | 1,425,715 |
| Aug 5, 2026 | 4.27 | 4.31 | 4.12 | 4.18 | 4.18 | -2.34% | 993,960 |
| Aug 4, 2026 | 4.28 | 4.36 | 4.17 | 4.28 | 4.28 | -0.70% | 819,175 |
| Aug 3, 2026 | 4.31 | 4.35 | 4.19 | 4.31 | 4.31 | 2.13% | 889,893 |
| Jul 31, 2026 | 4.28 | 4.31 | 4.14 | 4.22 | 4.22 | -2.09% | 608,894 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | -1.60% | 525,929 |
| Jul 29, 2026 | 4.46 | 4.55 | 4.33 | 4.38 | 4.38 | -1.79% | 597,781 |
| 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% | 521,402 |
| Jul 24, 2026 | 4.60 | 4.62 | 4.44 | 4.46 | 4.46 | -2.19% | 597,206 |
| Jul 23, 2026 | 4.48 | 4.69 | 4.48 | 4.56 | 4.56 | 0.44% | 766,517 |
| Jul 22, 2026 | 4.55 | 4.60 | 4.48 | 4.54 | 4.54 | -0.66% | 514,867 |