Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
3.020
+0.095 (3.25%)
At close: May 12, 2025, 4:00 PM
3.000
-0.020 (-0.66%)
After-hours: May 12, 2025, 7:48 PM EDT
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.06 | 3.16 | 2.97 | 3.02 | 3.02 | 3.25% | 1,231,057 |
| May 9, 2025 | 3.10 | 3.47 | 2.87 | 2.93 | 2.93 | -22.82% | 2,224,559 |
| May 8, 2025 | 3.79 | 3.89 | 3.71 | 3.79 | 3.79 | 1.61% | 675,544 |
| May 7, 2025 | 3.74 | 3.80 | 3.67 | 3.73 | 3.73 | 1.36% | 614,500 |
| May 6, 2025 | 3.70 | 3.80 | 3.64 | 3.68 | 3.68 | -3.16% | 625,186 |
| May 5, 2025 | 3.84 | 3.89 | 3.79 | 3.80 | 3.80 | -1.55% | 492,410 |
| May 2, 2025 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | 4.32% | 497,366 |
| May 1, 2025 | 3.74 | 3.87 | 3.62 | 3.70 | 3.70 | -0.27% | 418,899 |
| Apr 30, 2025 | 3.68 | 3.75 | 3.61 | 3.71 | 3.71 | -1.07% | 455,174 |
| Apr 29, 2025 | 3.84 | 3.85 | 3.70 | 3.75 | 3.75 | -2.85% | 444,528 |
| Apr 28, 2025 | 3.79 | 3.87 | 3.76 | 3.86 | 3.86 | 2.39% | 612,649 |
| Apr 25, 2025 | 3.75 | 3.86 | 3.73 | 3.77 | 3.77 | -1.31% | 590,832 |
| Apr 24, 2025 | 3.79 | 3.82 | 3.73 | 3.82 | 3.82 | 1.33% | 740,703 |
| Apr 23, 2025 | 3.90 | 4.05 | 3.76 | 3.77 | 3.77 | -0.40% | 600,457 |
| Apr 22, 2025 | 3.76 | 3.83 | 3.72 | 3.79 | 3.79 | 2.30% | 505,353 |
| Apr 21, 2025 | 3.58 | 3.72 | 3.47 | 3.70 | 3.70 | 1.37% | 1,000,982 |
| Apr 17, 2025 | 3.65 | 3.68 | 3.48 | 3.65 | 3.65 | -0.54% | 424,927 |
| Apr 16, 2025 | 3.71 | 3.73 | 3.56 | 3.67 | 3.67 | -1.34% | 565,974 |
| Apr 15, 2025 | 3.73 | 3.79 | 3.67 | 3.72 | 3.72 | -1.06% | 491,115 |
| Apr 14, 2025 | 3.78 | 3.80 | 3.68 | 3.76 | 3.76 | 1.35% | 567,103 |
| Apr 11, 2025 | 3.52 | 3.72 | 3.49 | 3.71 | 3.71 | 5.40% | 649,492 |
| Apr 10, 2025 | 3.60 | 3.67 | 3.47 | 3.52 | 3.52 | -5.88% | 950,822 |
| Apr 9, 2025 | 3.30 | 3.82 | 3.27 | 3.74 | 3.74 | 10.98% | 974,775 |
| Apr 8, 2025 | 3.79 | 3.80 | 3.29 | 3.37 | 3.37 | -8.17% | 789,797 |
| Apr 7, 2025 | 3.60 | 3.94 | 3.51 | 3.67 | 3.67 | -1.08% | 1,283,998 |
| Apr 4, 2025 | 3.60 | 3.75 | 3.52 | 3.71 | 3.71 | -0.27% | 1,056,942 |
| Apr 3, 2025 | 3.85 | 3.90 | 3.71 | 3.72 | 3.72 | -6.77% | 964,680 |
| Apr 2, 2025 | 3.90 | 4.10 | 3.88 | 3.99 | 3.99 | 1.79% | 838,376 |
| Apr 1, 2025 | 4.01 | 4.04 | 3.90 | 3.92 | 3.92 | -2.24% | 1,176,236 |
| Mar 31, 2025 | 3.94 | 4.07 | 3.90 | 4.01 | 4.01 | 0.25% | 673,166 |
| Mar 28, 2025 | 4.10 | 4.12 | 3.97 | 4.00 | 4.00 | -2.44% | 644,511 |
| Mar 27, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 656,085 |
| Mar 26, 2025 | 4.12 | 4.17 | 4.03 | 4.08 | 4.08 | -0.49% | 701,998 |
| Mar 25, 2025 | 4.23 | 4.28 | 4.07 | 4.10 | 4.10 | -2.84% | 1,020,718 |
| Mar 24, 2025 | 4.30 | 4.41 | 4.18 | 4.22 | 4.22 | 0.48% | 973,645 |
| Mar 21, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 3.45% | 2,770,913 |
| Mar 20, 2025 | 4.17 | 4.30 | 4.04 | 4.06 | 4.06 | -3.79% | 1,380,107 |
| Mar 19, 2025 | 4.20 | 4.33 | 4.19 | 4.22 | 4.22 | -0.47% | 1,211,456 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.19 | 4.24 | 4.24 | -2.75% | 723,076 |
| Mar 17, 2025 | 4.17 | 4.46 | 4.17 | 4.36 | 4.36 | 3.81% | 845,657 |
| Mar 14, 2025 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | 1.45% | 817,486 |
| Mar 13, 2025 | 4.17 | 4.21 | 4.05 | 4.14 | 4.14 | -0.72% | 842,579 |
| Mar 12, 2025 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -2.57% | 584,902 |
| Mar 11, 2025 | 4.21 | 4.41 | 4.21 | 4.28 | 4.28 | -1.83% | 865,831 |
| Mar 10, 2025 | 4.48 | 4.61 | 4.33 | 4.36 | 4.36 | -3.75% | 716,189 |
| Mar 7, 2025 | 4.43 | 4.57 | 4.43 | 4.53 | 4.53 | 1.57% | 717,763 |
| Mar 6, 2025 | 4.43 | 4.52 | 4.34 | 4.46 | 4.46 | -0.22% | 883,928 |
| Mar 5, 2025 | 4.30 | 4.51 | 4.28 | 4.47 | 4.47 | 3.71% | 872,064 |
| Mar 4, 2025 | 4.22 | 4.42 | 4.20 | 4.31 | 4.31 | 0.23% | 1,079,221 |
| Mar 3, 2025 | 4.48 | 4.58 | 4.30 | 4.30 | 4.30 | -4.23% | 865,073 |