Cytek Biosciences Inc. (CTKB)
3.72
0.20 (5.68%)
At close: Apr 11, 2025, 3:59 PM
3.68
-1.19%
After-hours: Apr 11, 2025, 04:18 PM EDT
Cytek Biosciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 3.60 | 3.60 | 3.67 | 3.67 | 3.47 | 3.47 | 3.52 | 3.52 | -5.88% | 950,822 |
| Apr 9, 2025 | 3.30 | 3.30 | 3.82 | 3.82 | 3.27 | 3.27 | 3.74 | 3.74 | 10.98% | 974,800 |
| Apr 8, 2025 | 3.79 | 3.79 | 3.80 | 3.80 | 3.29 | 3.29 | 3.37 | 3.37 | -8.17% | 789,800 |
| Apr 7, 2025 | 3.60 | 3.60 | 3.94 | 3.94 | 3.51 | 3.51 | 3.67 | 3.67 | -1.08% | 1,283,998 |
| Apr 4, 2025 | 3.60 | 3.60 | 3.75 | 3.75 | 3.52 | 3.52 | 3.71 | 3.71 | -0.27% | 1,056,942 |
| Apr 3, 2025 | 3.85 | 3.85 | 3.90 | 3.90 | 3.71 | 3.71 | 3.72 | 3.72 | -6.77% | 964,700 |
| Apr 2, 2025 | 3.90 | 3.90 | 4.10 | 4.10 | 3.88 | 3.88 | 3.99 | 3.99 | 1.79% | 838,400 |
| Apr 1, 2025 | 4.01 | 4.01 | 4.04 | 4.04 | 3.90 | 3.90 | 3.92 | 3.92 | -2.24% | 1,176,236 |
| Mar 31, 2025 | 3.94 | 3.94 | 4.07 | 4.07 | 3.90 | 3.90 | 4.01 | 4.01 | 0.25% | 673,200 |
| Mar 28, 2025 | 4.10 | 4.10 | 4.12 | 4.12 | 3.97 | 3.97 | 4.00 | 4.00 | -2.44% | 644,511 |
| Mar 27, 2025 | 4.12 | 4.12 | 4.16 | 4.16 | 4.06 | 4.06 | 4.10 | 4.10 | 0.49% | 656,100 |
| Mar 26, 2025 | 4.12 | 4.12 | 4.17 | 4.17 | 4.03 | 4.03 | 4.08 | 4.08 | -0.49% | 702,000 |
| Mar 25, 2025 | 4.23 | 4.23 | 4.28 | 4.28 | 4.07 | 4.07 | 4.10 | 4.10 | -2.84% | 1,020,718 |
| Mar 24, 2025 | 4.30 | 4.30 | 4.41 | 4.41 | 4.18 | 4.18 | 4.22 | 4.22 | 0.48% | 973,645 |
| Mar 21, 2025 | 4.00 | 4.00 | 4.30 | 4.30 | 4.00 | 4.00 | 4.20 | 4.20 | 3.45% | 2,770,913 |
| Mar 20, 2025 | 4.17 | 4.17 | 4.30 | 4.30 | 4.04 | 4.04 | 4.06 | 4.06 | -3.79% | 1,380,107 |
| Mar 19, 2025 | 4.20 | 4.20 | 4.33 | 4.33 | 4.19 | 4.19 | 4.22 | 4.22 | -0.47% | 1,211,500 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | 4.19 | 4.24 | 4.24 | -2.75% | 723,100 |
| Mar 17, 2025 | 4.17 | 4.17 | 4.46 | 4.46 | 4.17 | 4.17 | 4.36 | 4.36 | 3.81% | 845,700 |
| Mar 14, 2025 | 4.17 | 4.17 | 4.22 | 4.22 | 4.12 | 4.12 | 4.20 | 4.20 | 1.45% | 817,500 |
| Mar 13, 2025 | 4.17 | 4.17 | 4.21 | 4.21 | 4.05 | 4.05 | 4.14 | 4.14 | -0.72% | 842,600 |
| Mar 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.16 | 4.16 | 4.17 | 4.17 | -2.57% | 584,902 |
| Mar 11, 2025 | 4.21 | 4.21 | 4.41 | 4.41 | 4.21 | 4.21 | 4.28 | 4.28 | -1.83% | 865,831 |
| Mar 10, 2025 | 4.48 | 4.48 | 4.61 | 4.61 | 4.33 | 4.33 | 4.36 | 4.36 | -3.75% | 716,200 |
| Mar 7, 2025 | 4.43 | 4.43 | 4.57 | 4.57 | 4.43 | 4.43 | 4.53 | 4.53 | 1.57% | 717,800 |
| Mar 6, 2025 | 4.43 | 4.43 | 4.52 | 4.52 | 4.34 | 4.34 | 4.46 | 4.46 | -0.22% | 883,928 |
| Mar 5, 2025 | 4.30 | 4.30 | 4.51 | 4.51 | 4.28 | 4.28 | 4.47 | 4.47 | 3.71% | 872,100 |
| Mar 4, 2025 | 4.22 | 4.22 | 4.42 | 4.42 | 4.20 | 4.20 | 4.31 | 4.31 | 0.23% | 1,079,221 |
| Mar 3, 2025 | 4.48 | 4.48 | 4.58 | 4.58 | 4.30 | 4.30 | 4.30 | 4.30 | -4.23% | 865,100 |
| Feb 28, 2025 | 4.60 | 4.60 | 4.64 | 4.64 | 4.22 | 4.22 | 4.49 | 4.49 | -6.65% | 1,238,334 |
| Feb 27, 2025 | 4.94 | 4.94 | 4.96 | 4.96 | 4.80 | 4.80 | 4.81 | 4.81 | -3.80% | 847,441 |
| Feb 26, 2025 | 5.13 | 5.13 | 5.24 | 5.24 | 4.96 | 4.96 | 5.00 | 5.00 | -2.53% | 576,700 |
| Feb 25, 2025 | 5.23 | 5.23 | 5.28 | 5.28 | 5.00 | 5.00 | 5.13 | 5.13 | -1.72% | 778,433 |
| Feb 24, 2025 | 5.12 | 5.12 | 5.28 | 5.28 | 5.12 | 5.12 | 5.22 | 5.22 | 1.95% | 535,213 |
| Feb 21, 2025 | 5.31 | 5.31 | 5.36 | 5.36 | 5.11 | 5.11 | 5.12 | 5.12 | -1.54% | 552,854 |
| Feb 20, 2025 | 5.35 | 5.35 | 5.37 | 5.37 | 5.19 | 5.19 | 5.20 | 5.20 | -2.99% | 381,800 |
| Feb 19, 2025 | 5.27 | 5.27 | 5.41 | 5.41 | 5.18 | 5.18 | 5.36 | 5.36 | 0.94% | 469,840 |
| Feb 18, 2025 | 5.23 | 5.23 | 5.42 | 5.42 | 5.21 | 5.21 | 5.31 | 5.31 | 1.53% | 653,400 |
| Feb 14, 2025 | 5.28 | 5.28 | 5.48 | 5.48 | 5.18 | 5.18 | 5.23 | 5.23 | 0.19% | 571,000 |
| Feb 13, 2025 | 5.25 | 5.25 | 5.36 | 5.36 | 5.17 | 5.17 | 5.22 | 5.22 | 0.38% | 737,300 |
| Feb 12, 2025 | 5.16 | 5.16 | 5.29 | 5.29 | 5.16 | 5.16 | 5.20 | 5.20 | 0.00% | 687,445 |
| Feb 11, 2025 | 5.08 | 5.08 | 5.22 | 5.22 | 4.90 | 4.90 | 5.20 | 5.20 | 0.97% | 2,684,327 |
| Feb 10, 2025 | 5.33 | 5.33 | 5.40 | 5.40 | 5.13 | 5.13 | 5.15 | 5.15 | -3.56% | 668,200 |
| Feb 7, 2025 | 5.59 | 5.59 | 5.69 | 5.69 | 5.25 | 5.25 | 5.34 | 5.34 | -4.81% | 512,800 |
| Feb 6, 2025 | 5.66 | 5.66 | 5.68 | 5.68 | 5.51 | 5.51 | 5.61 | 5.61 | 0.00% | 737,540 |
| Feb 5, 2025 | 5.46 | 5.46 | 5.66 | 5.66 | 5.41 | 5.41 | 5.61 | 5.61 | 3.51% | 784,700 |
| Feb 4, 2025 | 5.33 | 5.33 | 5.43 | 5.43 | 5.14 | 5.14 | 5.42 | 5.42 | 0.56% | 893,004 |
| Feb 3, 2025 | 5.05 | 5.05 | 5.56 | 5.56 | 5.03 | 5.03 | 5.39 | 5.39 | 4.66% | 908,009 |
| Jan 31, 2025 | 5.08 | 5.08 | 5.40 | 5.40 | 4.90 | 4.90 | 5.15 | 5.15 | -9.01% | 945,218 |
| Jan 30, 2025 | 5.73 | 5.73 | 5.84 | 5.84 | 5.62 | 5.62 | 5.66 | 5.66 | -0.53% | 433,523 |