Cytek Biosciences Inc. (CTKB)
NASDAQ: CTKB
· Real-Time Price · USD
3.38
-0.01 (-0.29%)
At close: Sep 26, 2025, 1:14 PM
CTKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.38 | 3.47 | 3.28 | 3.39 | 3.39 | -0.59% | 893,909 |
| Sep 24, 2025 | 3.70 | 3.72 | 3.40 | 3.41 | 3.41 | -8.09% | 652,100 |
| Sep 23, 2025 | 3.88 | 3.95 | 3.70 | 3.71 | 3.71 | -3.89% | 584,400 |
| Sep 22, 2025 | 3.79 | 3.95 | 3.71 | 3.86 | 3.86 | 2.12% | 964,700 |
| Sep 19, 2025 | 4.09 | 4.09 | 3.78 | 3.78 | 3.78 | -7.58% | 1,986,594 |
| Sep 18, 2025 | 3.98 | 4.12 | 3.97 | 4.09 | 4.09 | 4.34% | 719,000 |
| Sep 17, 2025 | 3.91 | 4.17 | 3.88 | 3.92 | 3.92 | 0.51% | 926,600 |
| Sep 16, 2025 | 3.93 | 3.97 | 3.86 | 3.90 | 3.90 | -1.52% | 735,747 |
| Sep 15, 2025 | 3.94 | 4.09 | 3.80 | 3.96 | 3.96 | 0.51% | 975,600 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.93 | 3.94 | 3.94 | -4.60% | 974,107 |
| Sep 11, 2025 | 3.76 | 4.14 | 3.73 | 4.13 | 4.13 | 10.43% | 1,167,422 |
| Sep 10, 2025 | 3.93 | 4.00 | 3.72 | 3.74 | 3.74 | -4.83% | 1,023,170 |
| Sep 9, 2025 | 4.07 | 4.11 | 3.91 | 3.93 | 3.93 | -4.15% | 776,848 |
| Sep 8, 2025 | 4.03 | 4.21 | 4.03 | 4.10 | 4.10 | 1.99% | 1,069,517 |
| Sep 5, 2025 | 3.99 | 4.10 | 3.91 | 4.02 | 4.02 | 1.01% | 713,443 |
| 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 |