Cytek Biosciences, Inc. CTKB
NASDAQ · United States · Health Technology
$5.81-0.00 (-0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.80 | -0.17% | $5.86 | $5.94 | $5.75 | 433.95K |
| 2026-10-01 | $5.81 | -2.52% | $5.96 | $5.97 | $5.75 | 1.57M |
| 2026-09-30 | $5.96 | +3.47% | $5.76 | $5.99 | $5.67 | 1.32M |
| 2026-09-29 | $5.76 | +0.35% | $5.74 | $5.86 | $5.66 | 870.00K |
| 2026-09-28 | $5.74 | +1.59% | $5.62 | $5.78 | $5.53 | 1.09M |
| 2026-09-25 | $5.65 | -1.40% | $5.71 | $5.75 | $5.57 | 1.49M |
| 2026-09-24 | $5.73 | +0.88% | $5.64 | $5.83 | $5.48 | 1.60M |
| 2026-09-23 | $5.68 | -0.53% | $5.73 | $5.85 | $5.63 | 1.26M |
| 2026-09-22 | $5.71 | +8.14% | $5.29 | $5.84 | $5.26 | 3.78M |
| 2026-09-21 | $5.28 | -0.38% | $5.32 | $5.32 | $5.20 | 1.25M |
| 2026-09-18 | $5.30 | +1.73% | $5.09 | $5.32 | $5.09 | 2.09M |
| 2026-09-17 | $5.21 | +5.68% | $4.99 | $5.30 | $4.91 | 2.23M |
| 2026-09-16 | $4.93 | +0.82% | $4.89 | $5.01 | $4.77 | 1.56M |
| 2026-09-15 | $4.89 | +1.24% | $4.81 | $5.02 | $4.80 | 1.12M |
| 2026-09-14 | $4.83 | +4.77% | $4.62 | $4.86 | $4.57 | 1.17M |
| 2026-09-11 | $4.61 | +1.77% | $4.61 | $4.64 | $4.49 | 897.70K |
| 2026-09-10 | $4.53 | -4.23% | $4.69 | $4.70 | $4.51 | 2.42M |
| 2026-09-09 | $4.73 | +2.38% | $4.59 | $4.75 | $4.55 | 810.20K |
| 2026-09-08 | $4.62 | -1.70% | $4.64 | $4.68 | $4.54 | 649.70K |
| 2026-09-04 | $4.70 | 0.00% | $4.67 | $4.73 | $4.62 | 478.20K |
| 2026-09-03 | $4.70 | +0.21% | $4.70 | $4.77 | $4.51 | 485.30K |
| 2026-09-02 | $4.69 | +1.52% | $4.66 | $4.78 | $4.58 | 564.60K |
| 2026-09-01 | $4.62 | -3.35% | $4.78 | $4.80 | $4.55 | 629.40K |
| 2026-08-31 | $4.78 | +2.14% | $4.63 | $4.80 | $4.48 | 958.60K |
| 2026-08-28 | $4.68 | +1.30% | $4.62 | $4.71 | $4.48 | 796.30K |
| 2026-08-27 | $4.62 | +1.09% | $4.57 | $4.74 | $4.56 | 651.40K |
| 2026-08-26 | $4.57 | -0.22% | $4.53 | $4.58 | $4.51 | 437.70K |
| 2026-08-25 | $4.58 | +3.15% | $4.45 | $4.58 | $4.36 | 605.10K |
| 2026-08-24 | $4.44 | -7.69% | $4.80 | $4.84 | $4.29 | 943.50K |
| 2026-08-21 | $4.81 | +3.22% | $4.69 | $4.83 | $4.59 | 820.00K |
| 2026-08-20 | $4.66 | -0.85% | $4.63 | $4.78 | $4.61 | 800.60K |
| 2026-08-19 | $4.70 | +0.64% | $4.67 | $4.92 | $4.67 | 1.04M |
| 2026-08-18 | $4.67 | -1.48% | $4.77 | $4.77 | $4.60 | 713.30K |
| 2026-08-17 | $4.74 | +1.07% | $4.66 | $4.76 | $4.57 | 497.80K |
| 2026-08-14 | $4.69 | -4.09% | $4.84 | $4.93 | $4.66 | 927.50K |
| 2026-08-13 | $4.89 | +2.30% | $4.82 | $4.93 | $4.76 | 1.02M |
| 2026-08-12 | $4.78 | +0.84% | $4.70 | $4.80 | $4.65 | 846.40K |
| 2026-08-11 | $4.74 | +1.72% | $4.67 | $4.82 | $4.53 | 1.17M |
| 2026-08-10 | $4.66 | +10.95% | $4.32 | $4.67 | $4.16 | 1.22M |
| 2026-08-07 | $4.20 | +0.96% | $4.17 | $4.24 | $4.11 | 616.10K |
| 2026-08-06 | $4.16 | -0.48% | $4.37 | $4.40 | $4.05 | 1.43M |
| 2026-08-05 | $4.18 | -2.34% | $4.27 | $4.31 | $4.11 | 993.90K |
| 2026-08-04 | $4.28 | -0.70% | $4.28 | $4.36 | $4.17 | 819.20K |
| 2026-08-03 | $4.31 | +2.13% | $4.31 | $4.35 | $4.18 | 889.90K |
| 2026-07-31 | $4.22 | -2.09% | $4.28 | $4.31 | $4.14 | 608.90K |
| 2026-07-30 | $4.31 | -1.60% | $4.38 | $4.38 | $4.24 | 525.90K |
| 2026-07-29 | $4.38 | -1.79% | $4.46 | $4.55 | $4.33 | 597.80K |
| 2026-07-28 | $4.46 | +1.13% | $4.45 | $4.57 | $4.43 | 713.00K |
| 2026-07-27 | $4.41 | -1.12% | $4.46 | $4.53 | $4.36 | 521.20K |
| 2026-07-24 | $4.46 | -2.19% | $4.60 | $4.62 | $4.44 | 597.20K |
| 2026-07-23 | $4.56 | +0.44% | $4.48 | $4.69 | $4.48 | 766.50K |
| 2026-07-22 | $4.54 | -0.66% | $4.55 | $4.60 | $4.48 | 514.90K |
| 2026-07-21 | $4.57 | -0.22% | $4.54 | $4.59 | $4.44 | 790.80K |
| 2026-07-20 | $4.58 | -0.87% | $4.60 | $4.65 | $4.52 | 768.00K |
| 2026-07-17 | $4.62 | -0.43% | $4.55 | $4.66 | $4.54 | 680.80K |
| 2026-07-16 | $4.64 | -0.22% | $4.67 | $4.80 | $4.58 | 877.50K |
| 2026-07-15 | $4.65 | +0.65% | $4.62 | $4.71 | $4.57 | 559.70K |
| 2026-07-14 | $4.62 | +2.44% | $4.51 | $4.72 | $4.46 | 987.90K |
| 2026-07-13 | $4.51 | -2.38% | $4.59 | $4.69 | $4.46 | 1.14M |
| 2026-07-10 | $4.62 | +0.65% | $4.58 | $4.68 | $4.53 | 788.30K |
| 2026-07-09 | $4.59 | +4.56% | $4.39 | $4.60 | $4.31 | 711.00K |
| 2026-07-08 | $4.39 | -3.73% | $4.56 | $4.56 | $4.36 | 1.17M |
| 2026-07-07 | $4.56 | -1.30% | $4.68 | $4.72 | $4.44 | 878.00K |
| 2026-07-06 | $4.62 | +0.65% | $4.56 | $4.74 | $4.49 | 1.05M |
| 2026-07-02 | $4.59 | +0.22% | $4.58 | $4.68 | $4.53 | 889.80K |
| 2026-07-01 | $4.58 | +3.39% | $4.45 | $4.61 | $4.42 | 1.18M |
| 2026-06-30 | $4.43 | +2.07% | $4.32 | $4.44 | $4.26 | 1.18M |
| 2026-06-29 | $4.34 | -3.12% | $4.46 | $4.53 | $4.34 | 1.15M |
| 2026-06-26 | $4.48 | +0.22% | $4.49 | $4.63 | $4.42 | 3.42M |
| 2026-06-25 | $4.47 | +4.44% | $4.30 | $4.55 | $4.30 | 1.36M |
| 2026-06-24 | $4.28 | +5.16% | $4.10 | $4.39 | $4.08 | 1.49M |
| 2026-06-23 | $4.07 | +5.44% | $3.88 | $4.11 | $3.88 | 1.45M |
| 2026-06-22 | $3.86 | +2.39% | $3.82 | $3.94 | $3.77 | 1.89M |
| 2026-06-18 | $3.77 | -5.28% | $4.07 | $4.08 | $3.70 | 18.26M |
| 2026-06-17 | $3.98 | -2.69% | $4.10 | $4.18 | $3.93 | 2.03M |
| 2026-06-16 | $4.09 | +4.07% | $3.91 | $4.10 | $3.83 | 2.00M |
| 2026-06-15 | $3.93 | -0.76% | $4.04 | $4.06 | $3.90 | 1.55M |
| 2026-06-12 | $3.96 | -1.49% | $4.06 | $4.09 | $3.90 | 1.82M |
| 2026-06-11 | $4.02 | -0.74% | $4.05 | $4.07 | $3.92 | 2.39M |
| 2026-06-10 | $4.05 | -1.94% | $4.13 | $4.20 | $4.03 | 1.07M |
| 2026-06-09 | $4.13 | +2.23% | $4.06 | $4.14 | $3.99 | 2.02M |
| 2026-06-08 | $4.04 | -1.22% | $4.12 | $4.14 | $3.97 | 1.41M |
| 2026-06-05 | $4.09 | -5.54% | $4.24 | $4.45 | $4.02 | 912.40K |
| 2026-06-04 | $4.33 | +6.91% | $4.09 | $4.39 | $4.09 | 706.10K |
| 2026-06-03 | $4.05 | -3.34% | $4.19 | $4.19 | $4.02 | 706.60K |
| 2026-06-02 | $4.19 | -1.18% | $4.22 | $4.28 | $4.08 | 803.40K |
| 2026-06-01 | $4.24 | +1.19% | $4.20 | $4.30 | $4.09 | 774.50K |
| 2026-05-29 | $4.19 | +1.70% | $4.12 | $4.30 | $4.09 | 1.03M |
| 2026-05-28 | $4.12 | +3.26% | $3.99 | $4.24 | $3.99 | 887.50K |
| 2026-05-27 | $3.99 | +0.50% | $3.92 | $4.06 | $3.70 | 588.30K |