Cytek Biosciences, Inc. - Common Stock (CTKB)
4.6100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For Cytek Biosciences, Inc. - Common Stock (CTKB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 4.71 | 4.73 | 4.56 | 4.61 | 578,565 | 4.61 |
| 4/16/2026 | 4.68 | 4.69 | 4.59 | 4.61 | 477,212 | 4.61 |
| 4/15/2026 | 4.62 | 4.70 | 4.62 | 4.69 | 306,663 | 4.69 |
| 4/14/2026 | 4.58 | 4.66 | 4.53 | 4.62 | 517,396 | 4.62 |
| 4/13/2026 | 4.53 | 4.64 | 4.51 | 4.59 | 616,039 | 4.59 |
| 4/10/2026 | 4.64 | 4.64 | 4.43 | 4.53 | 480,863 | 4.53 |
| 4/09/2026 | 4.63 | 4.67 | 4.54 | 4.62 | 451,495 | 4.62 |
| 4/08/2026 | 4.81 | 4.85 | 4.58 | 4.66 | 610,674 | 4.66 |
| 4/07/2026 | 4.51 | 4.63 | 4.43 | 4.60 | 501,572 | 4.60 |
| 4/06/2026 | 4.51 | 4.64 | 4.50 | 4.52 | 428,159 | 4.52 |
| 4/02/2026 | 4.38 | 4.65 | 4.34 | 4.53 | 436,532 | 4.53 |
| 4/01/2026 | 4.43 | 4.63 | 4.43 | 4.48 | 397,757 | 4.48 |
| 3/31/2026 | 4.34 | 4.49 | 4.33 | 4.37 | 584,131 | 4.37 |
| 3/30/2026 | 4.31 | 4.36 | 4.19 | 4.30 | 640,274 | 4.30 |
| 3/27/2026 | 4.52 | 4.65 | 4.29 | 4.32 | 556,844 | 4.32 |
| 3/26/2026 | 4.56 | 4.66 | 4.56 | 4.58 | 438,222 | 4.58 |
| 3/25/2026 | 4.69 | 4.75 | 4.52 | 4.60 | 552,538 | 4.60 |
| 3/24/2026 | 4.66 | 4.75 | 4.61 | 4.63 | 807,267 | 4.63 |
| 3/23/2026 | 4.52 | 4.75 | 4.52 | 4.71 | 747,769 | 4.71 |
| 3/20/2026 | 4.53 | 4.58 | 4.43 | 4.48 | 1,895,410 | 4.48 |
| 3/19/2026 | 4.29 | 4.58 | 4.29 | 4.51 | 916,945 | 4.51 |
| 3/18/2026 | 4.24 | 4.35 | 4.21 | 4.34 | 665,027 | 4.34 |
| 3/17/2026 | 4.14 | 4.32 | 4.14 | 4.25 | 568,674 | 4.25 |
| 3/16/2026 | 4.05 | 4.17 | 4.02 | 4.13 | 606,410 | 4.13 |
| 3/13/2026 | 4.00 | 4.05 | 3.95 | 4.01 | 804,678 | 4.01 |
| 3/12/2026 | 4.08 | 4.12 | 3.95 | 4.00 | 1,078,742 | 4.00 |
| 3/11/2026 | 4.18 | 4.21 | 4.04 | 4.16 | 827,252 | 4.16 |
| 3/10/2026 | 4.36 | 4.38 | 4.16 | 4.23 | 953,535 | 4.23 |
| 3/09/2026 | 4.19 | 4.41 | 4.10 | 4.36 | 1,099,290 | 4.36 |
| 3/06/2026 | 4.27 | 4.32 | 4.17 | 4.22 | 731,033 | 4.22 |
| 3/05/2026 | 4.32 | 4.49 | 4.31 | 4.38 | 698,964 | 4.38 |
| 3/04/2026 | 4.46 | 4.58 | 4.39 | 4.41 | 795,003 | 4.41 |
| 3/03/2026 | 4.27 | 4.60 | 4.17 | 4.44 | 1,148,492 | 4.44 |
| 3/02/2026 | 4.44 | 4.58 | 4.26 | 4.43 | 716,704 | 4.43 |
| 2/27/2026 | 4.24 | 4.57 | 4.21 | 4.48 | 1,399,021 | 4.48 |
| 2/26/2026 | 4.37 | 4.44 | 4.16 | 4.40 | 888,891 | 4.40 |
| 2/25/2026 | 4.41 | 4.42 | 4.33 | 4.37 | 378,017 | 4.37 |
| 2/24/2026 | 4.39 | 4.46 | 4.34 | 4.36 | 449,473 | 4.36 |
| 2/23/2026 | 4.39 | 4.47 | 4.32 | 4.39 | 534,076 | 4.39 |
| 2/20/2026 | 4.30 | 4.44 | 4.24 | 4.43 | 667,936 | 4.43 |
| 2/19/2026 | 4.20 | 4.42 | 4.11 | 4.34 | 888,823 | 4.34 |
| 2/18/2026 | 4.17 | 4.26 | 4.14 | 4.20 | 470,058 | 4.20 |
| 2/17/2026 | 4.17 | 4.32 | 4.10 | 4.20 | 663,171 | 4.20 |
| 2/13/2026 | 4.21 | 4.38 | 4.19 | 4.24 | 651,111 | 4.24 |
| 2/12/2026 | 4.38 | 4.41 | 4.08 | 4.17 | 829,062 | 4.17 |
| 2/11/2026 | 4.35 | 4.41 | 4.25 | 4.36 | 710,633 | 4.36 |
| 2/10/2026 | 4.44 | 4.49 | 4.31 | 4.31 | 695,974 | 4.31 |
| 2/09/2026 | 4.48 | 4.51 | 4.34 | 4.46 | 919,685 | 4.46 |
| 2/06/2026 | 4.53 | 4.62 | 4.35 | 4.47 | 2,915,602 | 4.47 |
| 2/05/2026 | 4.85 | 4.95 | 4.44 | 4.50 | 1,123,547 | 4.50 |
| 2/04/2026 | 5.10 | 5.13 | 4.89 | 4.93 | 629,575 | 4.93 |
| 2/03/2026 | 5.16 | 5.29 | 4.91 | 5.05 | 954,919 | 5.05 |
| 2/02/2026 | 5.00 | 5.20 | 4.93 | 5.16 | 829,952 | 5.16 |
| 1/30/2026 | 4.93 | 5.09 | 4.86 | 5.00 | 848,312 | 5.00 |
| 1/29/2026 | 5.11 | 5.11 | 4.91 | 5.01 | 736,365 | 5.01 |
| 1/28/2026 | 5.21 | 5.28 | 5.11 | 5.12 | 705,556 | 5.12 |
| 1/27/2026 | 5.25 | 5.25 | 5.16 | 5.18 | 417,222 | 5.18 |
| 1/26/2026 | 5.25 | 5.29 | 5.13 | 5.20 | 771,769 | 5.20 |
| 1/23/2026 | 5.57 | 5.59 | 5.25 | 5.27 | 685,395 | 5.27 |
| 1/22/2026 | 5.53 | 5.70 | 5.44 | 5.57 | 925,332 | 5.57 |
| 1/21/2026 | 5.38 | 5.57 | 5.34 | 5.52 | 686,884 | 5.52 |
| 1/20/2026 | 5.26 | 5.38 | 5.21 | 5.31 | 932,521 | 5.31 |