Cytek Biosciences Inc. (CTKB)
NASDAQ: CTKB
· Real-Time Price · USD
4.04
-0.04 (-0.98%)
At close: Aug 15, 2025, 10:59 AM
CTKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.07 | 4.13 | 3.99 | 4.08 | 4.08 | -2.16% | 1,027,116 |
| 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 |
| Aug 7, 2025 | 3.89 | 4.19 | 3.80 | 4.11 | 4.11 | 5.66% | 1,485,110 |
| Aug 6, 2025 | 3.85 | 3.98 | 3.81 | 3.89 | 3.89 | 0.26% | 1,606,500 |
| Aug 5, 2025 | 3.83 | 3.94 | 3.80 | 3.88 | 3.88 | 1.04% | 1,107,983 |
| Aug 4, 2025 | 3.64 | 3.86 | 3.62 | 3.84 | 3.84 | 5.49% | 1,279,542 |
| Aug 1, 2025 | 3.46 | 3.67 | 3.44 | 3.64 | 3.64 | 1.11% | 1,548,600 |
| Jul 31, 2025 | 3.49 | 3.61 | 3.46 | 3.60 | 3.60 | 1.41% | 1,544,731 |
| Jul 30, 2025 | 3.64 | 3.69 | 3.46 | 3.55 | 3.55 | -1.39% | 1,382,856 |
| Jul 29, 2025 | 3.77 | 3.78 | 3.60 | 3.60 | 3.60 | -4.00% | 797,419 |
| Jul 28, 2025 | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | 1.63% | 1,138,536 |
| Jul 25, 2025 | 3.40 | 3.71 | 3.38 | 3.69 | 3.69 | 10.81% | 1,648,500 |
| Jul 24, 2025 | 3.20 | 3.39 | 3.20 | 3.33 | 3.33 | -1.19% | 705,800 |
| Jul 23, 2025 | 3.31 | 3.44 | 3.26 | 3.37 | 3.37 | 3.69% | 780,600 |
| Jul 22, 2025 | 3.11 | 3.26 | 3.09 | 3.25 | 3.25 | 4.84% | 620,300 |
| Jul 21, 2025 | 3.16 | 3.21 | 3.09 | 3.10 | 3.10 | -0.96% | 452,402 |
| Jul 18, 2025 | 3.34 | 3.34 | 3.10 | 3.13 | 3.13 | -5.15% | 714,730 |