Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.620
+0.030 (0.65%)
At close: Jul 10, 2026, 4:00 PM EDT
4.723
+0.103 (2.23%)
After-hours: Jul 10, 2026, 5:21 PM EDT
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.58 | 4.68 | 4.53 | 4.62 | 4.62 | 0.65% | 788,295 |
| Jul 9, 2026 | 4.39 | 4.60 | 4.31 | 4.59 | 4.59 | 4.56% | 710,954 |
| Jul 8, 2026 | 4.56 | 4.56 | 4.36 | 4.39 | 4.39 | -3.73% | 1,174,826 |
| Jul 7, 2026 | 4.68 | 4.72 | 4.44 | 4.56 | 4.56 | -1.30% | 877,980 |
| Jul 6, 2026 | 4.56 | 4.74 | 4.50 | 4.62 | 4.62 | 0.65% | 1,046,162 |
| Jul 2, 2026 | 4.58 | 4.68 | 4.54 | 4.59 | 4.59 | 0.22% | 889,754 |
| 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 |
| May 19, 2026 | 3.51 | 3.61 | 3.48 | 3.57 | 3.57 | 0.56% | 968,448 |
| May 18, 2026 | 3.39 | 3.62 | 3.34 | 3.55 | 3.55 | 4.26% | 1,428,191 |
| May 15, 2026 | 3.32 | 3.60 | 3.32 | 3.41 | 3.41 | 1.49% | 1,622,109 |
| May 14, 2026 | 3.70 | 3.77 | 3.31 | 3.36 | 3.36 | -8.83% | 2,533,517 |
| May 13, 2026 | 4.01 | 4.02 | 3.65 | 3.68 | 3.68 | -8.91% | 2,021,392 |
| May 12, 2026 | 4.11 | 4.14 | 4.00 | 4.04 | 4.04 | -1.94% | 966,111 |
| May 11, 2026 | 4.56 | 4.58 | 4.11 | 4.12 | 4.12 | -10.63% | 1,113,117 |
| May 8, 2026 | 4.49 | 4.83 | 4.22 | 4.61 | 4.61 | -6.30% | 1,361,763 |
| May 7, 2026 | 4.99 | 4.99 | 4.87 | 4.92 | 4.92 | -0.40% | 781,097 |
| May 6, 2026 | 4.81 | 4.99 | 4.68 | 4.94 | 4.94 | 3.35% | 554,266 |
| May 5, 2026 | 4.73 | 4.97 | 4.73 | 4.78 | 4.78 | 2.58% | 793,358 |
| May 4, 2026 | 4.59 | 4.74 | 4.57 | 4.66 | 4.66 | 0.87% | 603,522 |
| May 1, 2026 | 4.59 | 4.64 | 4.46 | 4.62 | 4.62 | 1.32% | 431,417 |
| Apr 30, 2026 | 4.42 | 4.58 | 4.41 | 4.56 | 4.56 | 2.70% | 1,089,320 |
| Apr 29, 2026 | 4.52 | 4.57 | 4.36 | 4.44 | 4.44 | -2.84% | 766,602 |