Dark

CTKB
Cytek Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

4.14USD-3.044%(-0.13)992,969

3.61Bid 4.16Ask 0.55Spread

Pre-market

Aug 4, 2026 9:22:30 AM EDT

4.45USD+3.248%(+0.14)0

After-hours

Aug 5, 2026 4:32:30 PM EDT

4.20USD+1.449%(+0.06)1,413

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	4.2400	4.3100	4.1100	4.1400	-3.271%	992,969	0.000%
2026-08-04	4.2800	4.3618	4.1700	4.2800	-0.696%	819,176	-3.271%
2026-08-03	4.3100	4.3500	4.1850	4.3100	+2.133%	889,840	-3.944%
2026-07-31	4.2800	4.3100	4.1350	4.2200	-2.088%	608,894	-1.896%
2026-07-30	4.3800	4.3800	4.2400	4.3100	-1.598%	525,929	-3.944%
2026-07-29	4.4600	4.5500	4.3300	4.3800	-1.794%	597,781	-5.479%
2026-07-28	4.4500	4.5650	4.4300	4.4600	+1.134%	713,041	-7.175%
2026-07-27	4.4600	4.5300	4.3650	4.4100	-1.121%	521,402	-6.122%
2026-07-24	4.6000	4.6200	4.4400	4.4600	-2.193%	597,207	-7.175%
2026-07-23	4.4800	4.6900	4.4800	4.5600	+0.441%	766,518	-9.211%
2026-07-22	4.5500	4.6000	4.4800	4.5400	-0.656%	514,867	-8.811%
2026-07-21	4.5400	4.5900	4.4400	4.5700	-0.218%	790,818	-9.409%
2026-07-20	4.6000	4.6500	4.5200	4.5800	-0.866%	768,035	-9.607%
2026-07-17	4.5500	4.6600	4.5400	4.6200	-0.431%	680,764	-10.390%
2026-07-16	4.6700	4.7950	4.5800	4.6400	-0.215%	877,493	-10.776%
2026-07-15	4.6200	4.7100	4.5650	4.6500	+0.649%	559,732	-10.968%
2026-07-14	4.5100	4.7250	4.4600	4.6200	+2.439%	976,757	-10.390%
2026-07-13	4.5900	4.6900	4.4600	4.5100	-2.381%	1,140,193	-8.204%
2026-07-10	4.5800	4.6800	4.5250	4.6200	+0.654%	788,320	-10.390%
2026-07-09	4.3900	4.6000	4.3100	4.5900	+4.556%	710,960	-9.804%
2026-07-08	4.5600	4.5600	4.3600	4.3900	-3.728%	1,174,833	-5.695%
2026-07-07	4.6800	4.7200	4.4400	4.5600	-1.299%	878,021	-9.211%
2026-07-06	4.5600	4.7350	4.4950	4.6200	+0.654%	1,046,167	-10.390%
2026-07-02	4.5800	4.6800	4.5350	4.5900	+0.218%	889,765	-9.804%
2026-07-01	4.4500	4.6100	4.4200	4.5800	+3.386%	1,177,852	-9.607%
2026-06-30	4.3200	4.4400	4.2600	4.4300	+2.074%	1,179,148	-6.546%
2026-06-29	4.4600	4.5250	4.3400	4.3400	-3.125%	1,148,530	-4.608%
2026-06-26	4.4900	4.6300	4.4200	4.4800	+0.224%	3,416,628	-7.589%
2026-06-25	4.3000	4.5500	4.3000	4.4700	+4.439%	1,362,393	-7.383%
2026-06-24	4.1000	4.3900	4.0800	4.2800	+5.160%	1,488,880	-3.271%
2026-06-23	3.8800	4.1150	3.8800	4.0700	+5.440%	1,453,308	+1.720%
2026-06-22	3.8200	3.9450	3.7700	3.8600	+2.387%	1,885,408	+7.254%
2026-06-18	4.0700	4.0800	3.7000	3.7700	-5.276%	18,260,873	+9.814%
2026-06-17	4.1000	4.1800	3.9300	3.9800	-2.689%	2,032,607	+4.020%
2026-06-16	3.9100	4.1000	3.8300	4.0900	+4.071%	1,996,875	+1.222%
2026-06-15	4.0400	4.0600	3.9000	3.9300	-0.758%	1,551,477	+5.344%
2026-06-12	4.0600	4.0850	3.9000	3.9600	-1.493%	1,821,885	+4.545%
2026-06-11	4.0500	4.0750	3.9250	4.0200	-0.741%	2,389,933	+2.985%
2026-06-10	4.1300	4.1950	4.0300	4.0500	-1.937%	1,069,043	+2.222%
2026-06-09	4.0600	4.1450	3.9950	4.1300	+2.228%	2,024,347	+0.242%
2026-06-08	4.1200	4.1450	3.9700	4.0400	-1.222%	1,413,343	+2.475%
2026-06-05	4.2400	4.4500	4.0210	4.0900	-5.543%	912,422	+1.222%
2026-06-04	4.0900	4.3900	4.0900	4.3300	+6.914%	706,162	-4.388%
2026-06-03	4.1900	4.1900	4.0200	4.0500	-3.341%	706,635	+2.222%
2026-06-02	4.2200	4.2800	4.0800	4.1900	-1.179%	803,440	-1.193%
2026-06-01	4.2000	4.2950	4.0900	4.2400	+1.193%	774,604	-2.358%
2026-05-29	4.1200	4.3051	4.0901	4.1900	+1.699%	1,029,923	-1.193%
2026-05-28	3.9900	4.2400	3.9900	4.1200	+3.258%	887,512	+0.485%
2026-05-27	3.9200	4.0600	3.7020	3.9900	+0.504%	588,475	+3.759%
2026-05-26	4.0200	4.0677	3.9600	3.9700	-0.998%	803,429	+4.282%
2026-05-22	3.9600	4.0600	3.9400	4.0100	+1.263%	853,544	+3.242%
2026-05-21	3.6900	3.9850	3.6750	3.9600	+5.040%	723,805	+4.545%
2026-05-20	3.5700	3.8389	3.5200	3.7700	+5.602%	860,978	+9.814%
2026-05-19	3.5100	3.6100	3.4800	3.5700	+0.563%	968,448	+15.966%
2026-05-18	3.3900	3.6150	3.3400	3.5500	+4.258%	1,428,191	+16.620%
2026-05-15	3.3200	3.5950	3.3200	3.4050	+1.490%	1,622,110	+21.586%
2026-05-14	3.7000	3.7650	3.3100	3.3550	-8.832%	2,533,517	+23.398%
2026-05-13	4.0100	4.0200	3.6450	3.6800	-8.911%	2,021,393	+12.500%
2026-05-12	4.1100	4.1350	4.0000	4.0400	-1.942%	966,112	+2.475%
2026-05-11	4.5600	4.5812	4.1100	4.1200	-10.629%	1,113,117	+0.485%
2026-05-08	4.4900	4.8289	4.2201	4.6100	-6.301%	1,361,764	-10.195%
2026-05-07	4.9900	4.9900	4.8650	4.9200	-0.405%	781,097	-15.854%
2026-05-06	4.8100	4.9900	4.6800	4.9400	+3.347%	554,267	-16.194%
2026-05-05	4.7300	4.9700	4.7300	4.7800	+2.575%	793,359	-13.389%
2026-05-04	4.5900	4.7400	4.5650	4.6600	+0.866%	603,523	-11.159%
2026-05-01	4.5900	4.6400	4.4550	4.6200	+1.316%	431,418	-10.390%
2026-04-30	4.4200	4.5750	4.4140	4.5600	+2.703%	1,089,321	-9.211%
2026-04-29	4.5200	4.5650	4.3550	4.4400	-2.845%	766,603	-6.757%
2026-04-28	4.4600	4.6400	4.4500	4.5700	+2.466%	576,579	-9.409%
2026-04-27	4.3700	4.4700	4.3300	4.4600	+1.364%	610,920	-7.175%
2026-04-24	4.2500	4.5500	4.2500	4.4000	+3.286%	577,676	-5.909%
2026-04-23	4.6300	4.6600	4.1000	4.2600	-8.387%	643,341	-2.817%
2026-04-22	4.6500	4.7400	4.6300	4.6500	+0.432%	481,669	-10.968%
2026-04-21	4.6400	4.7150	4.5440	4.6300	+1.313%	707,860	-10.583%
2026-04-20	4.6900	4.6900	4.5300	4.5700	-0.868%	409,600	-9.409%
2026-04-17	4.7100	4.7300	4.5620	4.6100	0.000%	578,565	-10.195%
2026-04-16	4.6800	4.6937	4.5900	4.6100	-1.706%	477,211	-10.195%
2026-04-15	4.6200	4.6990	4.6200	4.6900	+1.515%	306,663	-11.727%
2026-04-14	4.5800	4.6600	4.5300	4.6200	+0.654%	517,396	-10.390%
2026-04-13	4.5300	4.6450	4.5100	4.5900	+1.325%	616,038	-9.804%
2026-04-10	4.6400	4.6400	4.4350	4.5300	-1.948%	480,863	-8.609%
2026-04-09	4.6300	4.6750	4.5400	4.6200	-0.858%	451,495	-10.390%
2026-04-08	4.8100	4.8500	4.5850	4.6600	+1.304%	610,683	-11.159%
2026-04-07	4.5100	4.6350	4.4350	4.6000	+1.770%	501,582	-10.000%
2026-04-06	4.5100	4.6382	4.5000	4.5200	-0.221%	428,169	-8.407%
2026-04-02	4.3800	4.6500	4.3400	4.5300	+1.116%	436,532	-8.609%
2026-04-01	4.4300	4.6300	4.4300	4.4800	+2.517%	397,757	-7.589%
2026-03-31	4.3400	4.4850	4.3350	4.3700	+1.628%	584,151	-5.263%
2026-03-30	4.3100	4.3600	4.1900	4.3000	-0.463%	640,278	-3.721%
2026-03-27	4.5200	4.6500	4.2850	4.3200	-5.677%	556,844	-4.167%
2026-03-26	4.5600	4.6600	4.5600	4.5800	-0.435%	438,222	-9.607%
2026-03-25	4.6900	4.7450	4.5200	4.6000	-0.648%	552,604	-10.000%
2026-03-24	4.6600	4.7500	4.6100	4.6300	-1.699%	807,267	-10.583%
2026-03-23	4.5200	4.7500	4.5200	4.7100	+5.134%	747,769	-12.102%
2026-03-20	4.5300	4.5850	4.4300	4.4800	-0.665%	1,895,344	-7.589%
2026-03-19	4.2900	4.5800	4.2900	4.5100	+3.917%	918,052	-8.204%
2026-03-18	4.2400	4.3500	4.2100	4.3400	+2.118%	665,028	-4.608%
2026-03-17	4.1400	4.3150	4.1400	4.2500	+2.906%	568,672	-2.588%
2026-03-16	4.0500	4.1650	4.0200	4.1300	+2.993%	606,409	+0.242%
2026-03-13	4.0000	4.0509	3.9500	4.0100	+0.250%	804,678	+3.242%
2026-03-12	4.0800	4.1150	3.9500	4.0000	-3.846%	1,078,741	+3.500%
2026-03-11	4.1800	4.2068	4.0400	4.1600	-1.655%	827,252	-0.481%
2026-03-10	4.3600	4.3800	4.1600	4.2300	-2.982%	953,537	-2.128%
2026-03-09	4.1900	4.4050	4.1000	4.3600	+3.318%	1,099,295	-5.046%
2026-03-06	4.2700	4.3200	4.1650	4.2200	-3.653%	731,033	-1.896%
2026-03-05	4.3200	4.4850	4.3100	4.3800	-0.680%	698,964	-5.479%
2026-03-04	4.4600	4.5800	4.3950	4.4100	-0.676%	795,003	-6.122%
2026-03-03	4.2700	4.6000	4.1700	4.4400	+0.226%	1,150,492	-6.757%
2026-03-02	4.4400	4.5800	4.2600	4.4300	-1.116%	714,992	-6.546%
2026-02-27	4.2400	4.5700	4.2100	4.4800	+1.818%	1,398,620	-7.589%
2026-02-26	4.3700	4.4400	4.1600	4.4000	+0.686%	889,220	-5.909%
2026-02-25	4.4100	4.4150	4.3300	4.3700	+0.229%	378,017	-5.263%
2026-02-24	4.3900	4.4550	4.3400	4.3600	-0.683%	449,481	-5.046%
2026-02-23	4.3900	4.4700	4.3200	4.3900	-0.903%	534,077	-5.695%
2026-02-20	4.3000	4.4400	4.2400	4.4300	+2.074%	667,936	-6.546%
2026-02-19	4.2000	4.4200	4.1100	4.3400	+3.333%	888,869	-4.608%
2026-02-18	4.1700	4.2600	4.1400	4.2000	0.000%	469,970	-1.429%
2026-02-17	4.1700	4.3200	4.1000	4.2000	-0.943%	663,074	-1.429%
2026-02-13	4.2100	4.3750	4.1900	4.2400	+1.679%	651,111	-2.358%
2026-02-12	4.3832	4.4100	4.0850	4.1700	-4.358%	828,972	-0.719%
2026-02-11	4.3500	4.4100	4.2550	4.3600	+1.160%	710,633	-5.046%
2026-02-10	4.4400	4.4900	4.3100	4.3100	-3.363%	695,974	-3.944%
2026-02-09	4.4800	4.5100	4.3400	4.4600	-0.224%	917,818	-7.175%
2026-02-06	4.5300	4.6200	4.3500	4.4700	-0.667%	2,915,602	-7.383%
2026-02-05	4.8500	4.9500	4.4400	4.5000	-8.722%	1,123,808	-8.000%
2026-02-04	5.1000	5.1250	4.8900	4.9300	-2.376%	629,696	-16.024%
2026-02-03	5.1600	5.2900	4.9100	5.0500	-2.132%	955,426	-18.020%
2026-02-02	5.0000	5.2000	4.9345	5.1600	+3.200%	829,970	-19.767%
2026-01-30	4.9300	5.0900	4.8600	5.0000	-0.200%	848,212	-17.200%
2026-01-29	5.1100	5.1100	4.9100	5.0100	-2.148%	736,365	-17.365%
2026-01-28	5.2100	5.2750	5.1100	5.1200	-1.158%	705,556	-19.141%
2026-01-27	5.2500	5.2525	5.1550	5.1800	-0.385%	417,222	-20.077%
2026-01-26	5.2500	5.2900	5.1350	5.2000	-1.328%	771,922	-20.385%
2026-01-23	5.5700	5.5900	5.2550	5.2700	-5.386%	685,395	-21.442%
2026-01-22	5.5300	5.7000	5.4400	5.5700	+0.906%	925,332	-25.673%
2026-01-21	5.3800	5.5700	5.3400	5.5200	+3.955%	686,987	-25.000%
2026-01-20	5.2600	5.3800	5.2050	5.3100	-1.667%	932,631	-22.034%
2026-01-16	5.6400	5.6988	5.3850	5.4000	-3.915%	671,973	-23.333%
2026-01-15	5.6000	5.6600	5.4700	5.6200	+1.079%	682,097	-26.335%
2026-01-14	5.6900	5.7100	5.5000	5.5600	-2.456%	965,541	-25.540%
2026-01-13	5.8200	5.8435	5.5000	5.7000	-1.724%	1,034,679	-27.368%
2026-01-12	5.6500	6.0400	5.6000	5.8000	+6.422%	1,599,707	-28.621%
2026-01-09	5.5000	5.5750	5.4000	5.4500	+0.368%	953,705	-24.037%
2026-01-08	5.4900	5.5316	5.3700	5.4300	-1.273%	541,754	-23.757%
2026-01-07	5.5500	5.6100	5.4600	5.5000	-0.362%	924,205	-24.727%
2026-01-06	5.2000	5.5950	5.2000	5.5200	+5.950%	975,000	-25.000%
2026-01-05	4.9400	5.3400	4.9400	5.2100	+5.894%	839,456	-20.537%
2026-01-02	5.0500	5.1200	4.8950	4.9200	-2.574%	672,284	-15.854%
2025-12-31	5.0500	5.1800	5.0100	5.0500	+0.198%	729,698	-18.020%
2025-12-30	5.0100	5.1200	4.9800	5.0400	-0.198%	596,975	-17.857%
2025-12-29	5.0700	5.1000	4.9500	5.0500	-0.980%	526,965	-18.020%
2025-12-26	5.0800	5.1300	4.9700	5.1000	+0.592%	479,781	-18.824%
2025-12-24	5.0300	5.1000	4.9750	5.0700	+0.595%	465,451	-18.343%
2025-12-23	5.0500	5.1000	4.9900	5.0400	-1.176%	770,973	-17.857%
2025-12-22	4.9800	5.1850	4.9500	5.1000	+3.030%	1,166,713	-18.824%
2025-12-19	4.8000	4.9500	4.7050	4.9500	+3.125%	3,695,922	-16.364%
2025-12-18	4.8800	4.9500	4.7750	4.8000	-0.208%	834,554	-13.750%
2025-12-17	4.7000	4.8900	4.6200	4.8100	+2.340%	1,031,583	-13.929%
2025-12-16	4.6100	4.8100	4.5600	4.7000	+1.293%	1,435,912	-11.915%
2025-12-15	4.8600	4.9050	4.6100	4.6400	-4.527%	1,415,644	-10.776%
2025-12-12	5.0000	5.0650	4.8300	4.8600	-2.213%	1,248,332	-14.815%
2025-12-11	5.0000	5.1642	4.9400	4.9700	+0.607%	1,972,902	-16.700%
2025-12-10	4.8200	5.0450	4.8200	4.9400	+1.856%	1,597,176	-16.194%
2025-12-09	4.8500	4.9350	4.7900	4.8500	-0.206%	970,250	-14.639%
2025-12-08	4.9900	5.0900	4.8300	4.8600	-2.605%	1,701,761	-14.815%
2025-12-05	5.1850	5.2100	4.9200	4.9900	-4.038%	1,251,861	-17.034%
2025-12-04	5.3100	5.3700	4.9600	5.2000	-2.985%	1,070,316	-20.385%
2025-12-03	5.4200	5.5000	5.3300	5.3600	-0.557%	684,197	-22.761%
2025-12-02	5.3500	5.4500	5.3050	5.3900	+1.126%	900,773	-23.191%
2025-12-01	5.5600	5.6100	5.3050	5.3300	-5.664%	1,368,946	-22.326%
2025-11-28	5.5600	5.6700	5.4600	5.6500	+0.893%	656,740	-26.726%
2025-11-26	5.7500	5.8200	5.5750	5.6000	-3.780%	1,542,119	-26.071%
2025-11-25	5.9400	5.9400	5.6900	5.8200	-0.342%	1,068,892	-28.866%
2025-11-24	5.8500	5.9400	5.7400	5.8400	-0.680%	1,476,653	-29.110%
2025-11-21	5.2000	5.9450	5.1501	5.8800	+12.860%	2,068,336	-29.592%
2025-11-20	5.3400	5.5798	5.1750	5.2100	-0.951%	1,612,513	-20.537%
2025-11-19	5.5300	5.5399	5.2400	5.2600	-4.882%	1,930,533	-21.293%
2025-11-18	5.2200	5.6075	5.1000	5.5300	+4.537%	2,677,092	-25.136%
2025-11-17	6.1800	6.1800	5.2100	5.2900	-3.818%	4,832,003	-21.739%
2025-11-14	4.9900	5.7800	4.7100	5.5000	+20.350%	6,944,166	-24.727%
2025-11-13	4.7700	4.8400	4.5700	4.5700	-4.990%	1,080,482	-9.409%
2025-11-12	4.7900	4.8700	4.6800	4.8100	+0.418%	1,310,303	-13.929%
2025-11-11	4.6900	4.9500	4.6000	4.7900	+0.842%	1,093,297	-13.570%
2025-11-10	4.6400	4.8500	4.5950	4.7500	+2.814%	1,799,224	-12.842%
2025-11-07	4.5000	4.6500	4.3900	4.6200	+1.762%	1,611,730	-10.390%
2025-11-06	4.2700	4.9104	4.2600	4.5400	+13.217%	1,873,467	-8.811%
2025-11-05	3.9300	4.0200	3.8600	4.0100	+2.558%	959,018	+3.242%
2025-11-04	3.8500	3.9850	3.8200	3.9100	-0.761%	1,253,347	+5.882%
2025-11-03	3.8800	3.9400	3.7950	3.9400	+1.026%	923,377	+5.076%
2025-10-31	3.7800	3.9100	3.7050	3.9000	+2.094%	485,382	+6.154%
2025-10-30	4.0000	4.0100	3.7550	3.8200	-4.738%	787,719	+8.377%
2025-10-29	4.2000	4.2200	4.0100	4.0100	-4.524%	632,569	+3.242%
2025-10-28	4.1400	4.2200	4.0950	4.2000	+1.205%	528,993	-1.429%
2025-10-27	4.2600	4.4300	4.1000	4.1500	-2.582%	619,796	-0.241%
2025-10-24	4.1600	4.2850	4.1300	4.2600	+2.404%	437,210	-2.817%
2025-10-23	4.1200	4.1850	4.0700	4.1600	+1.217%	540,303	-0.481%
2025-10-22	4.1700	4.2500	3.9700	4.1100	-1.439%	621,199	+0.730%
2025-10-21	4.0200	4.2000	4.0100	4.1700	+3.218%	639,430	-0.719%
2025-10-20	4.0000	4.0550	3.9550	4.0400	+2.278%	431,622	+2.475%
2025-10-17	3.9600	4.1200	3.8950	3.9500	-1.741%	566,697	+4.810%
2025-10-16	4.1300	4.2300	3.9300	4.0200	-0.985%	797,127	+2.985%
2025-10-15	4.0400	4.1750	4.0100	4.0600	+1.247%	439,507	+1.970%
2025-10-14	3.8900	4.0600	3.8500	4.0100	+1.263%	820,103	+3.242%
2025-10-13	3.9100	4.0450	3.8700	3.9600	+2.857%	592,484	+4.545%
2025-10-10	3.9800	4.0199	3.7500	3.8500	-2.284%	916,082	+7.532%
2025-10-09	3.8800	3.9700	3.8600	3.9400	+1.026%	503,023	+5.076%
2025-10-08	3.8300	3.9450	3.8100	3.9000	+2.902%	462,130	+6.154%
2025-10-07	4.0200	4.0200	3.7050	3.7900	-5.721%	985,507	+9.235%
2025-10-06	3.9900	4.0350	3.9049	4.0200	+1.259%	1,206,044	+2.985%
2025-10-03	3.6900	4.0300	3.6501	3.9700	+8.767%	1,307,135	+4.282%
2025-10-02	3.6200	3.7050	3.5812	3.6500	+1.108%	793,778	+13.425%
2025-10-01	3.4500	3.6850	3.4500	3.6100	+4.035%	724,419	+14.681%
2025-09-30	3.3800	3.4800	3.3500	3.4700	+2.663%	611,438	+19.308%
2025-09-29	3.4100	3.4700	3.2808	3.3800	-0.588%	824,334	+22.485%
2025-09-26	3.3900	3.4700	3.3700	3.4000	+0.295%	719,696	+21.765%
2025-09-25	3.3800	3.4700	3.2800	3.3900	-0.587%	893,909	+22.124%
2025-09-24	3.7000	3.7200	3.3950	3.4100	-8.086%	652,085	+21.408%
2025-09-23	3.8800	3.9500	3.7000	3.7100	-3.886%	584,395	+11.590%
2025-09-22	3.7900	3.9450	3.7100	3.8600	+2.116%	964,664	+7.254%
2025-09-19	4.0900	4.0900	3.7750	3.7800	-7.579%	1,986,594	+9.524%
2025-09-18	3.9800	4.1200	3.9700	4.0900	+4.337%	718,969	+1.222%
2025-09-17	3.9100	4.1700	3.8800	3.9200	+0.513%	926,573	+5.612%
2025-09-16	3.9300	3.9700	3.8550	3.9000	-1.515%	735,747	+6.154%
2025-09-15	3.9400	4.0900	3.8000	3.9600	+0.508%	975,576	+4.545%
2025-09-12	4.1200	4.1200	3.9300	3.9400	-4.600%	974,107	+5.076%
2025-09-11	3.7600	4.1400	3.7300	4.1300	+10.428%	1,167,422	+0.242%
2025-09-10	3.9300	3.9950	3.7200	3.7400	-4.835%	1,023,170	+10.695%
2025-09-09	4.0700	4.1050	3.9100	3.9300	-4.146%	776,848	+5.344%
2025-09-08	4.0300	4.2050	4.0300	4.1000	+1.990%	1,069,517	+0.976%
2025-09-05	3.9900	4.1000	3.9100	4.0200	+1.005%	713,443	+2.985%
2025-09-04	3.9400	4.0100	3.8450	3.9800	+1.015%	787,119	+4.020%
2025-09-03	3.9600	4.0800	3.9050	3.9400	-1.990%	1,023,893	+5.076%
2025-09-02	4.1000	4.1150	3.9450	4.0200	-2.899%	832,109	+2.985%
2025-08-29	4.1900	4.2000	4.0900	4.1400	-0.719%	735,856	0.000%
2025-08-28	4.1300	4.2000	4.0500	4.1700	+1.956%	1,279,235	-0.719%
2025-08-27	4.1600	4.2300	4.0500	4.0900	-1.683%	803,945	+1.222%
2025-08-26	4.2200	4.2200	4.0200	4.1600	+1.217%	2,611,110	-0.481%
2025-08-25	4.1500	4.1950	4.1000	4.1100	-0.964%	804,706	+0.730%
2025-08-22	4.0400	4.2750	4.0400	4.1500	+3.491%	782,501	-0.241%
2025-08-21	4.0000	4.0950	3.9100	4.0100	+0.250%	567,062	+3.242%
2025-08-20	4.0300	4.0800	3.9780	4.0000	-0.990%	544,791	+3.500%
2025-08-19	4.0000	4.1450	4.0000	4.0400	-0.493%	691,690	+2.475%
2025-08-18	3.9500	4.1700	3.9350	4.0600	+1.247%	493,217	+1.970%
2025-08-15	4.1200	4.1350	3.9850	4.0100	-1.716%	729,354	+3.242%
2025-08-14	4.0700	4.1250	3.9900	4.0800	-2.158%	1,027,123	+1.471%
2025-08-13	4.0900	4.1900	4.0350	4.1700	+3.474%	1,346,200	-0.719%
2025-08-12	3.8500	4.0900	3.8300	4.0300	+6.332%	1,306,205	+2.730%
2025-08-11	4.0000	4.0200	3.6800	3.7900	-5.955%	1,665,993	+9.235%
2025-08-08	4.1000	4.1000	3.9000	4.0300	-1.946%	1,543,294	+2.730%
2025-08-07	3.8900	4.1900	3.8004	4.1100	+5.656%	1,485,110	+0.730%
2025-08-06	3.8500	3.9750	3.8100	3.8900	+0.258%	1,606,457	+6.427%
2025-08-05	3.8300	3.9350	3.8000	3.8800	+1.042%	1,107,983	+6.701%
2025-08-04	3.6400	3.8600	3.6215	3.8400	+5.495%	1,279,542	+7.813%
2025-08-01	3.4600	3.6650	3.4350	3.6400	+1.111%	1,548,562	+13.736%
2025-07-31	3.4900	3.6050	3.4600	3.6000	+1.408%	1,544,731	+15.000%
2025-07-30	3.6400	3.6900	3.4600	3.5500	-1.389%	1,382,856	+16.620%
2025-07-29	3.7700	3.7800	3.6000	3.6000	-4.000%	797,419	+15.000%
2025-07-28	3.6900	3.7800	3.6600	3.7500	+1.626%	1,138,536	+10.400%
2025-07-25	3.4000	3.7100	3.3800	3.6900	+10.811%	1,648,491	+12.195%
2025-07-24	3.2000	3.3900	3.2000	3.3300	-1.187%	705,753	+24.324%
2025-07-23	3.3100	3.4350	3.2601	3.3700	+3.692%	780,585	+22.849%
2025-07-22	3.1100	3.2600	3.0900	3.2500	+4.839%	620,255	+27.385%
2025-07-21	3.1600	3.2100	3.0900	3.1000	-0.958%	452,402	+33.548%
2025-07-18	3.3400	3.3400	3.0950	3.1300	-5.152%	714,730	+32.268%
2025-07-17	3.2600	3.3750	3.2500	3.3000	+1.852%	775,307	+25.455%
2025-07-16	3.2900	3.3400	3.2150	3.2400	-0.308%	789,108	+27.778%
2025-07-15	3.3600	3.4000	3.2050	3.2500	-2.985%	1,147,279	+27.385%
2025-07-14	3.4100	3.4400	3.2601	3.3500	-2.899%	1,016,967	+23.582%
2025-07-11	3.5300	3.5500	3.4250	3.4500	-3.090%	441,456	+20.000%
2025-07-10	3.5400	3.6300	3.4800	3.5600	-0.559%	642,705	+16.292%
2025-07-09	3.4700	3.6200	3.4600	3.5800	+4.373%	862,398	+15.642%
2025-07-08	3.4000	3.4750	3.2600	3.4300	+0.882%	2,459,205	+20.700%
2025-07-07	3.7100	3.7200	3.3850	3.4000	-9.574%	743,923	+21.765%
2025-07-03	3.6200	3.8200	3.5900	3.7600	+4.155%	776,901	+10.106%
2025-07-02	3.4700	3.6750	3.4500	3.6100	+3.736%	850,710	+14.681%
2025-07-01	3.4000	3.6000	3.3800	3.4800	+2.353%	1,129,459	+18.966%
2025-06-30	3.5500	3.6200	3.4000	3.4000	-4.225%	1,153,471	+21.765%
2025-06-27	3.5500	3.6450	3.4200	3.5500	0.000%	1,500,901	+16.620%
2025-06-26	3.3500	3.6300	3.3200	3.5500	+6.607%	1,511,367	+16.620%
2025-06-25	3.2000	3.3750	3.1200	3.3300	+3.096%	1,124,034	+24.324%
2025-06-24	3.1700	3.2750	3.1300	3.2300	+3.526%	1,435,779	+28.173%
2025-06-23	2.9200	3.1400	2.9000	3.1200	+5.763%	1,678,784	+32.692%
2025-06-20	3.1100	3.1300	2.9400	2.9500	-3.909%	1,773,542	+40.339%
2025-06-18	3.1700	3.2550	3.0600	3.0700	-3.762%	1,490,593	+34.853%
2025-06-17	3.2500	3.3000	3.1000	3.1900	-3.333%	1,641,274	+29.781%
2025-06-16	3.2600	3.3450	3.1700	3.3000	+2.484%	1,490,974	+25.455%
2025-06-13	3.2600	3.3500	3.1600	3.2200	-4.167%	1,299,788	+28.571%
2025-06-12	3.3700	3.4500	3.3500	3.3600	-2.326%	894,304	+23.214%
2025-06-11	3.5200	3.5700	3.4150	3.4400	-0.865%	973,475	+20.349%
2025-06-10	3.5200	3.5850	3.4350	3.4700	-2.528%	1,219,642	+19.308%
2025-06-09	3.4600	3.7150	3.4600	3.5600	+3.488%	2,752,016	+16.292%
2025-06-06	3.3400	3.4700	3.3300	3.4400	+2.994%	1,566,203	+20.349%
2025-06-05	3.4100	3.5300	3.2600	3.3400	-1.765%	3,050,028	+23.952%
2025-06-04	2.9600	3.4300	2.9550	3.4000	+19.298%	2,919,984	+21.765%
2025-06-03	2.8100	2.8800	2.7600	2.8500	+0.707%	1,130,172	+45.263%
2025-06-02	2.7700	2.8600	2.6209	2.8300	+2.166%	2,723,189	+46.290%
2025-05-30	2.5700	2.8200	2.5400	2.7700	+6.950%	1,565,214	+49.458%
2025-05-29	2.5000	2.5950	2.4600	2.5900	+4.016%	1,037,756	+59.846%
2025-05-28	2.5500	2.5700	2.4450	2.4900	-3.113%	1,139,980	+66.265%
2025-05-27	2.4500	2.6100	2.4300	2.5700	+6.198%	1,526,713	+61.089%
2025-05-23	2.4100	2.4550	2.3700	2.4200	-1.224%	914,868	+71.074%
2025-05-22	2.4950	2.5250	2.3900	2.4500	-1.210%	1,367,621	+68.980%
2025-05-21	2.6300	2.6510	2.4700	2.4800	-6.767%	803,106	+66.935%
2025-05-20	2.5400	2.7250	2.5100	2.6600	-1.115%	1,061,645	+55.639%
2025-05-19	2.6500	2.7100	2.5925	2.6900	+0.749%	931,096	+53.903%
2025-05-16	2.6600	2.6800	2.5200	2.6700	-0.373%	1,443,207	+55.056%
2025-05-15	2.7300	2.7600	2.5950	2.6800	-1.832%	1,083,661	+54.478%
2025-05-14	2.9500	2.9500	2.7300	2.7300	-8.389%	1,221,673	+51.648%
2025-05-13	3.0500	3.0950	2.8150	2.9800	-1.325%	1,262,693	+38.926%
2025-05-12	3.0600	3.1600	2.9650	3.0200	+3.248%	1,231,733	+37.086%
2025-05-09	3.1000	3.4700	2.8650	2.9250	-22.823%	2,224,559	+41.538%
2025-05-08	3.7900	3.8900	3.7100	3.7900	+1.609%	675,544	+9.235%
2025-05-07	3.7400	3.8000	3.6700	3.7300	+1.359%	614,500	+10.992%
2025-05-06	3.7000	3.8000	3.6400	3.6800	-3.158%	625,186	+12.500%
2025-05-05	3.8400	3.8900	3.7900	3.8000	-1.554%	492,410	+8.947%
2025-05-02	3.7700	3.8800	3.7508	3.8600	+4.324%	497,366	+7.254%
2025-05-01	3.7400	3.8700	3.6150	3.7000	-0.270%	418,899	+11.892%
2025-04-30	3.6800	3.7500	3.6100	3.7100	-1.067%	455,174	+11.590%
2025-04-29	3.8400	3.8500	3.7000	3.7500	-2.850%	444,528	+10.400%
2025-04-28	3.7900	3.8700	3.7600	3.8600	+2.387%	612,649	+7.254%
2025-04-25	3.7500	3.8600	3.7250	3.7700	-1.309%	590,832	+9.814%
2025-04-24	3.7900	3.8200	3.7300	3.8200	+1.326%	740,703	+8.377%
2025-04-23	3.9000	4.0450	3.7600	3.7700	-0.396%	600,457	+9.814%
2025-04-22	3.7600	3.8300	3.7150	3.7850	+2.297%	505,353	+9.379%
2025-04-21	3.5800	3.7200	3.4700	3.7000	+1.370%	1,000,982	+11.892%
2025-04-17	3.6500	3.6800	3.4746	3.6500	-0.545%	424,927	+13.425%
2025-04-16	3.7100	3.7300	3.5550	3.6700	-1.344%	565,974	+12.807%
2025-04-15	3.7300	3.7900	3.6650	3.7200	-1.064%	491,115	+11.290%
2025-04-14	3.7800	3.7950	3.6800	3.7600	+1.348%	567,103	+10.106%
2025-04-11	3.5200	3.7200	3.4900	3.7100	+5.398%	649,492	+11.590%
2025-04-10	3.6000	3.6700	3.4650	3.5200	-5.882%	950,822	+17.614%
2025-04-09	3.3000	3.8200	3.2700	3.7400	+10.979%	974,775	+10.695%
2025-04-08	3.7900	3.8000	3.2900	3.3700	-8.174%	789,797	+22.849%
2025-04-07	3.6000	3.9400	3.5100	3.6700	-1.078%	1,283,998	+12.807%
2025-04-04	3.6000	3.7500	3.5150	3.7100	-0.269%	1,056,942	+11.590%
2025-04-03	3.8500	3.9000	3.7100	3.7200	-6.767%	964,680	+11.290%
2025-04-02	3.9000	4.1000	3.8800	3.9900	+1.786%	838,376	+3.759%
2025-04-01	4.0100	4.0350	3.9000	3.9200	-2.244%	1,176,236	+5.612%
2025-03-31	3.9400	4.0650	3.9000	4.0100	+0.250%	673,166	+3.242%
2025-03-28	4.1000	4.1200	3.9700	4.0000	-2.439%	644,511	+3.500%
2025-03-27	4.1200	4.1600	4.0600	4.1000	+0.490%	656,085	+0.976%
2025-03-26	4.1200	4.1680	4.0300	4.0800	-0.488%	699,343	+1.471%
2025-03-25	4.2300	4.2750	4.0650	4.1000	-2.844%	1,014,633	+0.976%
2025-03-24	4.3000	4.4100	4.1750	4.2200	+0.476%	971,351	-1.896%
2025-03-21	4.0000	4.2950	3.9980	4.2000	+3.448%	2,674,690	-1.429%
2025-03-20	4.1700	4.2950	4.0400	4.0600	-3.791%	1,370,035	+1.970%
2025-03-19	4.2000	4.3250	4.1900	4.2200	-0.472%	1,209,009	-1.896%
2025-03-18	4.3200	4.3200	4.1900	4.2400	-2.752%	696,749	-2.358%
2025-03-17	4.1700	4.4550	4.1700	4.3600	+3.810%	831,559	-5.046%
2025-03-14	4.1700	4.2200	4.1200	4.2000	+1.449%	810,465	-1.429%
2025-03-13	4.1700	4.2050	4.0500	4.1400	-0.719%	838,678	0.000%
2025-03-12	4.2900	4.2900	4.1600	4.1700	-2.570%	573,287	-0.719%
2025-03-11	4.2100	4.4050	4.2100	4.2800	-1.835%	853,245	-3.271%
2025-03-10	4.4800	4.6100	4.3250	4.3600	-3.753%	701,738	-5.046%
2025-03-07	4.4300	4.5700	4.4300	4.5300	+1.570%	698,566	-8.609%
2025-03-06	4.4300	4.5190	4.3400	4.4600	-0.224%	871,949	-7.175%
2025-03-05	4.3000	4.5100	4.2800	4.4700	+3.712%	846,676	-7.383%
2025-03-04	4.2200	4.4200	4.2000	4.3100	+0.233%	1,067,558	-3.944%
2025-03-03	4.4800	4.5800	4.3000	4.3000	-4.232%	864,055	-3.721%
2025-02-28	4.6000	4.6400	4.2200	4.4900	-6.653%	1,238,329	-7.795%
2025-02-27	4.9400	4.9600	4.8000	4.8100	-3.800%	832,924	-13.929%
2025-02-26	5.1300	5.2400	4.9550	5.0000	-2.534%	574,922	-17.200%
2025-02-25	5.2300	5.2800	5.0000	5.1300	-1.724%	761,792	-19.298%
2025-02-24	5.1200	5.2800	5.1200	5.2200	+1.953%	526,138	-20.690%
2025-02-21	5.3100	5.3600	5.1100	5.1200	-1.538%	526,280	-19.141%
2025-02-20	5.3500	5.3650	5.1900	5.2000	-2.985%	380,911	-20.385%
2025-02-19	5.2700	5.4050	5.1801	5.3600	+0.942%	440,356	-22.761%
2025-02-18	5.2300	5.4200	5.2100	5.3100	+1.530%	640,259	-22.034%
2025-02-14	5.2800	5.4800	5.1800	5.2300	+0.192%	560,280	-20.841%
2025-02-13	5.2500	5.3600	5.1700	5.2200	+0.385%	723,904	-20.690%

.dark-mode .mD1nXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mD1nXF{ color: #333333; background-color: white; border: 2px solid #333333; }CTKBCytek Biosciences, Inc. Common Stockstock NASDAQ

CTKB
Cytek Biosciences, Inc. Common Stock
stock NASDAQ