Cytek Biosciences, Inc. - Common Stock (CTKB)
5.8800
-0.0800 (-1.34%)
NASDAQ · Last Trade: Nov 4th, 11:12 PM EST
Historical Prices For Cytek Biosciences, Inc. - Common Stock (CTKB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 6.00 | 6.09 | 5.84 | 5.88 | 1,567,839 | 5.88 |
| 11/03/2026 | 5.80 | 6.09 | 5.77 | 5.96 | 1,241,349 | 5.96 |
| 11/02/2026 | 6.19 | 6.19 | 5.67 | 5.77 | 1,542,438 | 5.77 |
| 10/30/2026 | 6.26 | 6.28 | 6.04 | 6.13 | 1,866,609 | 6.13 |
| 10/29/2026 | 6.16 | 6.33 | 6.01 | 6.30 | 1,914,842 | 6.30 |
| 10/28/2026 | 5.95 | 6.32 | 5.95 | 6.14 | 1,597,846 | 6.14 |
| 10/27/2026 | 5.89 | 6.01 | 5.79 | 5.98 | 1,208,206 | 5.98 |
| 10/26/2026 | 5.60 | 5.89 | 5.59 | 5.89 | 1,240,085 | 5.89 |
| 10/23/2026 | 5.38 | 5.64 | 5.30 | 5.59 | 704,856 | 5.59 |
| 10/22/2026 | 5.53 | 5.66 | 5.35 | 5.43 | 694,301 | 5.43 |
| 10/21/2026 | 5.26 | 5.54 | 5.24 | 5.50 | 1,093,132 | 5.50 |
| 10/20/2026 | 5.29 | 5.49 | 5.26 | 5.34 | 805,958 | 5.34 |
| 10/19/2026 | 5.27 | 5.34 | 5.19 | 5.25 | 700,551 | 5.25 |
| 10/16/2026 | 5.41 | 5.41 | 5.21 | 5.25 | 1,045,425 | 5.25 |
| 10/15/2026 | 5.36 | 5.48 | 5.29 | 5.41 | 905,393 | 5.41 |
| 10/14/2026 | 5.25 | 5.47 | 5.23 | 5.39 | 1,074,553 | 5.39 |
| 10/13/2026 | 5.19 | 5.46 | 5.18 | 5.35 | 1,425,982 | 5.35 |
| 10/12/2026 | 5.42 | 5.42 | 5.12 | 5.31 | 1,036,699 | 5.31 |
| 10/09/2026 | 5.32 | 5.55 | 5.30 | 5.43 | 3,884,105 | 5.43 |
| 10/08/2026 | 5.26 | 5.38 | 5.04 | 5.36 | 1,712,463 | 5.36 |
| 10/07/2026 | 5.21 | 5.34 | 5.11 | 5.34 | 1,782,599 | 5.34 |
| 10/06/2026 | 6.13 | 6.21 | 5.36 | 5.38 | 2,051,759 | 5.38 |
| 10/05/2026 | 5.88 | 6.11 | 5.83 | 6.09 | 1,787,518 | 6.09 |
| 10/02/2026 | 5.86 | 5.94 | 5.75 | 5.87 | 1,099,466 | 5.87 |
| 10/01/2026 | 5.96 | 5.97 | 5.75 | 5.81 | 1,571,621 | 5.81 |
| 9/30/2026 | 5.76 | 5.99 | 5.67 | 5.96 | 1,324,205 | 5.96 |
| 9/29/2026 | 5.74 | 5.86 | 5.66 | 5.76 | 869,962 | 5.76 |
| 9/28/2026 | 5.62 | 5.78 | 5.53 | 5.74 | 1,085,779 | 5.74 |
| 9/25/2026 | 5.71 | 5.75 | 5.57 | 5.65 | 1,494,815 | 5.65 |
| 9/24/2026 | 5.64 | 5.83 | 5.48 | 5.73 | 1,595,469 | 5.73 |
| 9/23/2026 | 5.73 | 5.85 | 5.63 | 5.68 | 1,261,299 | 5.68 |
| 9/22/2026 | 5.29 | 5.84 | 5.26 | 5.71 | 3,779,424 | 5.71 |
| 9/21/2026 | 5.32 | 5.32 | 5.20 | 5.28 | 1,254,765 | 5.28 |
| 9/18/2026 | 5.09 | 5.32 | 5.09 | 5.30 | 2,085,869 | 5.30 |
| 9/17/2026 | 4.99 | 5.29 | 4.91 | 5.21 | 2,231,810 | 5.21 |
| 9/16/2026 | 4.89 | 5.00 | 4.77 | 4.93 | 1,555,259 | 4.93 |
| 9/15/2026 | 4.81 | 5.02 | 4.80 | 4.89 | 1,119,843 | 4.89 |
| 9/14/2026 | 4.62 | 4.86 | 4.57 | 4.83 | 1,165,787 | 4.83 |
| 9/11/2026 | 4.61 | 4.64 | 4.49 | 4.61 | 897,709 | 4.61 |
| 9/10/2026 | 4.69 | 4.70 | 4.51 | 4.53 | 2,417,079 | 4.53 |
| 9/09/2026 | 4.59 | 4.75 | 4.55 | 4.73 | 810,261 | 4.73 |
| 9/08/2026 | 4.64 | 4.68 | 4.54 | 4.62 | 649,719 | 4.62 |
| 9/04/2026 | 4.67 | 4.73 | 4.62 | 4.70 | 478,227 | 4.70 |
| 9/03/2026 | 4.70 | 4.77 | 4.51 | 4.70 | 485,316 | 4.70 |
| 9/02/2026 | 4.66 | 4.78 | 4.58 | 4.69 | 564,627 | 4.69 |
| 9/01/2026 | 4.78 | 4.80 | 4.55 | 4.62 | 629,428 | 4.62 |
| 8/31/2026 | 4.63 | 4.80 | 4.48 | 4.78 | 958,630 | 4.78 |
| 8/28/2026 | 4.62 | 4.71 | 4.48 | 4.68 | 796,313 | 4.68 |
| 8/27/2026 | 4.57 | 4.74 | 4.56 | 4.62 | 651,350 | 4.62 |
| 8/26/2026 | 4.53 | 4.58 | 4.51 | 4.57 | 437,698 | 4.57 |
| 8/25/2026 | 4.45 | 4.58 | 4.36 | 4.58 | 605,075 | 4.58 |
| 8/24/2026 | 4.80 | 4.84 | 4.29 | 4.44 | 943,485 | 4.44 |
| 8/21/2026 | 4.69 | 4.83 | 4.59 | 4.81 | 820,258 | 4.81 |
| 8/20/2026 | 4.63 | 4.78 | 4.62 | 4.66 | 800,608 | 4.66 |
| 8/19/2026 | 4.67 | 4.92 | 4.67 | 4.70 | 1,038,804 | 4.70 |
| 8/18/2026 | 4.77 | 4.77 | 4.60 | 4.67 | 713,310 | 4.67 |
| 8/17/2026 | 4.66 | 4.76 | 4.57 | 4.74 | 497,827 | 4.74 |
| 8/14/2026 | 4.84 | 4.93 | 4.66 | 4.69 | 927,485 | 4.69 |
| 8/13/2026 | 4.82 | 4.92 | 4.76 | 4.89 | 1,022,956 | 4.89 |
| 8/12/2026 | 4.70 | 4.80 | 4.65 | 4.78 | 846,431 | 4.78 |
| 8/11/2026 | 4.67 | 4.82 | 4.53 | 4.74 | 1,172,089 | 4.74 |
| 8/10/2026 | 4.32 | 4.67 | 4.16 | 4.66 | 1,215,436 | 4.66 |
| 8/07/2026 | 4.17 | 4.24 | 4.12 | 4.20 | 616,078 | 4.20 |
| 8/06/2026 | 4.37 | 4.40 | 4.04 | 4.16 | 1,425,715 | 4.16 |
| 8/05/2026 | 4.27 | 4.31 | 4.12 | 4.18 | 993,960 | 4.18 |