Cytek Biosciences Inc. (CTKB)
4.30
-0.19 (-4.23%)
At close: Mar 03, 2025, 3:59 PM
4.30
-0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
CTKB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.48 | 4.58 | 4.30 | 4.31 | -0.18 | -4.01% | 864,008 |
| Feb 28, 2025 | 4.60 | 4.64 | 4.22 | 4.49 | -0.32 | -6.65% | 1,238,334 |
| Feb 27, 2025 | 4.94 | 4.96 | 4.80 | 4.81 | -0.19 | -3.80% | 847,441 |
| Feb 26, 2025 | 5.13 | 5.24 | 4.96 | 5.00 | -0.13 | -2.53% | 576,700 |
| Feb 25, 2025 | 5.23 | 5.28 | 5.00 | 5.13 | -0.09 | -1.72% | 778,433 |
| Feb 24, 2025 | 5.12 | 5.28 | 5.12 | 5.22 | 0.10 | 1.95% | 535,213 |
| Feb 21, 2025 | 5.31 | 5.36 | 5.11 | 5.12 | -0.08 | -1.54% | 552,854 |
| Feb 20, 2025 | 5.35 | 5.37 | 5.19 | 5.20 | -0.16 | -2.99% | 381,800 |
| Feb 19, 2025 | 5.27 | 5.41 | 5.18 | 5.36 | 0.05 | 0.94% | 469,840 |
| Feb 18, 2025 | 5.23 | 5.42 | 5.21 | 5.31 | 0.08 | 1.53% | 653,400 |
| Feb 14, 2025 | 5.28 | 5.48 | 5.18 | 5.23 | 0.01 | 0.19% | 571,000 |
| Feb 13, 2025 | 5.25 | 5.36 | 5.17 | 5.22 | 0.02 | 0.38% | 737,300 |
| Feb 12, 2025 | 5.16 | 5.29 | 5.16 | 5.20 | 0.00 | 0.00% | 687,445 |
| Feb 11, 2025 | 5.08 | 5.22 | 4.90 | 5.20 | 0.05 | 0.97% | 2,684,327 |
| Feb 10, 2025 | 5.33 | 5.40 | 5.13 | 5.15 | -0.19 | -3.56% | 668,200 |
| Feb 7, 2025 | 5.59 | 5.69 | 5.25 | 5.34 | -0.27 | -4.81% | 512,800 |
| Feb 6, 2025 | 5.66 | 5.68 | 5.51 | 5.61 | 0.00 | 0.00% | 737,540 |
| Feb 5, 2025 | 5.46 | 5.66 | 5.41 | 5.61 | 0.19 | 3.51% | 784,700 |
| Feb 4, 2025 | 5.33 | 5.43 | 5.14 | 5.42 | 0.03 | 0.56% | 893,004 |
| Feb 3, 2025 | 5.05 | 5.56 | 5.03 | 5.39 | 0.24 | 4.66% | 908,009 |
| Jan 31, 2025 | 5.08 | 5.40 | 4.90 | 5.15 | -0.51 | -9.01% | 945,218 |
| Jan 30, 2025 | 5.73 | 5.84 | 5.62 | 5.66 | -0.03 | -0.53% | 433,523 |
| Jan 29, 2025 | 5.94 | 5.94 | 5.59 | 5.69 | -0.31 | -5.17% | 742,418 |
| Jan 28, 2025 | 5.76 | 6.01 | 5.72 | 6.00 | 0.27 | 4.71% | 579,831 |
| Jan 27, 2025 | 5.75 | 5.89 | 5.56 | 5.73 | -0.01 | -0.17% | 743,300 |
| Jan 24, 2025 | 5.66 | 5.82 | 5.65 | 5.74 | 0.05 | 0.88% | 525,200 |
| Jan 23, 2025 | 5.71 | 5.78 | 5.54 | 5.69 | -0.08 | -1.39% | 596,034 |
| Jan 22, 2025 | 5.81 | 5.99 | 5.73 | 5.77 | -0.11 | -1.87% | 753,226 |
| Jan 21, 2025 | 5.54 | 5.89 | 5.51 | 5.88 | 0.42 | 7.69% | 940,700 |
| Jan 17, 2025 | 5.56 | 5.60 | 5.37 | 5.46 | -0.03 | -0.55% | 705,636 |
| Jan 16, 2025 | 5.70 | 5.84 | 5.38 | 5.49 | -0.19 | -3.35% | 1,230,384 |
| Jan 15, 2025 | 6.87 | 6.93 | 5.62 | 5.68 | -1.58 | -21.76% | 1,525,322 |
| Jan 14, 2025 | 7.25 | 7.30 | 7.08 | 7.26 | 0.05 | 0.69% | 1,356,823 |
| Jan 13, 2025 | 6.72 | 7.29 | 6.72 | 7.21 | 0.39 | 5.72% | 1,381,105 |
| Jan 10, 2025 | 6.63 | 6.88 | 6.54 | 6.82 | -0.01 | -0.15% | 695,237 |
| Jan 8, 2025 | 6.85 | 6.89 | 6.64 | 6.83 | -0.06 | -0.87% | 540,034 |
| Jan 7, 2025 | 6.73 | 7.00 | 6.73 | 6.89 | 0.10 | 1.47% | 754,900 |
| Jan 6, 2025 | 6.89 | 6.91 | 6.76 | 6.79 | -0.04 | -0.59% | 520,500 |
| Jan 3, 2025 | 6.60 | 6.90 | 6.56 | 6.83 | 0.26 | 3.96% | 673,246 |
| Jan 2, 2025 | 6.58 | 6.85 | 6.46 | 6.57 | 0.08 | 1.23% | 480,800 |
| Dec 31, 2024 | 6.58 | 6.68 | 6.46 | 6.49 | -0.06 | -0.92% | 273,543 |
| Dec 30, 2024 | 6.49 | 6.83 | 6.41 | 6.55 | 0.16 | 2.50% | 476,400 |
| Dec 27, 2024 | 6.53 | 6.62 | 6.26 | 6.39 | -0.14 | -2.14% | 258,400 |
| Dec 26, 2024 | 6.42 | 6.57 | 6.36 | 6.53 | 0.04 | 0.62% | 327,100 |
| Dec 24, 2024 | 6.50 | 6.55 | 6.36 | 6.49 | 0.03 | 0.46% | 209,000 |
| Dec 23, 2024 | 6.27 | 6.53 | 6.27 | 6.46 | 0.14 | 2.22% | 360,115 |
| Dec 20, 2024 | 6.04 | 6.39 | 6.04 | 6.32 | 0.13 | 2.10% | 2,028,600 |
| Dec 19, 2024 | 6.43 | 6.52 | 6.06 | 6.19 | -0.05 | -0.80% | 654,711 |
| Dec 18, 2024 | 6.51 | 6.78 | 6.14 | 6.24 | -0.19 | -2.95% | 716,100 |
| Dec 17, 2024 | 6.52 | 6.59 | 6.37 | 6.43 | -0.15 | -2.28% | 504,600 |