Cytek Biosciences Inc. (CTKB)
NASDAQ: CTKB
· Real-Time Price · USD
4.02
0.04 (1.01%)
At close: Sep 05, 2025, 3:59 PM
4.02
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CTKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.99 | 4.10 | 3.91 | 4.02 | 4.02 | 1.01% | 713,441 |
| Sep 4, 2025 | 3.94 | 4.01 | 3.85 | 3.98 | 3.98 | 1.02% | 787,119 |
| Sep 3, 2025 | 3.96 | 4.08 | 3.91 | 3.94 | 3.94 | -1.99% | 1,023,900 |
| Sep 2, 2025 | 4.10 | 4.12 | 3.95 | 4.02 | 4.02 | -2.90% | 832,109 |
| Aug 29, 2025 | 4.19 | 4.20 | 4.09 | 4.14 | 4.14 | -0.72% | 735,900 |
| Aug 28, 2025 | 4.13 | 4.20 | 4.05 | 4.17 | 4.17 | 1.96% | 1,279,235 |
| Aug 27, 2025 | 4.16 | 4.23 | 4.05 | 4.09 | 4.09 | -1.68% | 803,945 |
| Aug 26, 2025 | 4.22 | 4.22 | 4.02 | 4.16 | 4.16 | 1.22% | 2,611,110 |
| Aug 25, 2025 | 4.15 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 804,706 |
| Aug 22, 2025 | 4.04 | 4.28 | 4.04 | 4.15 | 4.15 | 3.49% | 782,501 |
| Aug 21, 2025 | 4.00 | 4.10 | 3.91 | 4.01 | 4.01 | 0.25% | 567,100 |
| Aug 20, 2025 | 4.03 | 4.08 | 3.98 | 4.00 | 4.00 | -0.99% | 544,800 |
| Aug 19, 2025 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | -0.49% | 691,700 |
| Aug 18, 2025 | 3.95 | 4.17 | 3.94 | 4.06 | 4.06 | 1.25% | 493,217 |
| Aug 15, 2025 | 4.12 | 4.14 | 3.99 | 4.01 | 4.01 | -1.72% | 729,400 |
| Aug 14, 2025 | 4.07 | 4.13 | 3.99 | 4.08 | 4.08 | -2.16% | 1,027,123 |
| Aug 13, 2025 | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | 3.47% | 1,346,200 |
| Aug 12, 2025 | 3.85 | 4.09 | 3.83 | 4.03 | 4.03 | 6.33% | 1,306,205 |
| Aug 11, 2025 | 4.00 | 4.02 | 3.68 | 3.79 | 3.79 | -5.96% | 1,666,000 |
| Aug 8, 2025 | 4.10 | 4.10 | 3.90 | 4.03 | 4.03 | -1.95% | 1,543,300 |