NASDAQ : CTKB
Cytek Biosciences, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 6.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 818.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cytek Biosciences, Inc. (CTKB) closed at 6.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.26 | 6.28 | 6.05 | 6.13 | 1,866,609 | -2.70% |
| 2026-10-29 | 6.16 | 6.335 | 6.01 | 6.3 | 1,914,842 | +2.61% |
| 2026-10-28 | 5.95 | 6.32 | 5.95 | 6.14 | 1,597,845 | +2.68% |
| 2026-10-27 | 5.89 | 6.01 | 5.795 | 5.98 | 1,208,206 | +1.53% |
| 2026-10-26 | 5.6 | 5.895 | 5.59 | 5.89 | 1,240,085 | +5.37% |
| 2026-10-23 | 5.38 | 5.64 | 5.3 | 5.59 | 704,855 | +2.95% |
| 2026-10-22 | 5.53 | 5.66 | 5.35 | 5.43 | 694,301 | -1.27% |
| 2026-10-21 | 5.26 | 5.545 | 5.24 | 5.5 | 1,093,138 | +3.00% |
| 2026-10-20 | 5.29 | 5.49 | 5.26 | 5.34 | 805,961 | +1.71% |
| 2026-10-19 | 5.27 | 5.34 | 5.19 | 5.25 | 700,551 | +0.00% |
| 2026-10-16 | 5.41 | 5.41 | 5.205 | 5.25 | 1,045,424 | -2.96% |
| 2026-10-15 | 5.36 | 5.48 | 5.29 | 5.41 | 905,397 | +0.28% |
| 2026-10-14 | 5.25 | 5.475 | 5.23 | 5.395 | 1,074,552 | +0.84% |
| 2026-10-13 | 5.19 | 5.465 | 5.18 | 5.35 | 1,425,981 | +0.75% |
| 2026-10-12 | 5.42 | 5.42 | 5.115 | 5.31 | 1,036,697 | -2.21% |
| 2026-10-09 | 5.32 | 5.555 | 5.3 | 5.43 | 3,884,103 | +1.31% |
| 2026-10-08 | 5.26 | 5.38 | 5.045 | 5.36 | 1,712,463 | +0.37% |
| 2026-10-07 | 5.21 | 5.34 | 5.11 | 5.34 | 1,782,599 | -0.74% |
| 2026-10-06 | 6.13 | 6.21 | 5.355 | 5.38 | 2,051,763 | -11.66% |
| 2026-10-05 | 5.88 | 6.105 | 5.825 | 6.09 | 1,788,138 | +3.75% |
| 2026-10-02 | 5.86 | 5.94 | 5.75 | 5.87 | 1,099,465 | +1.03% |
| 2026-10-01 | 5.96 | 5.97 | 5.75 | 5.81 | 1,571,621 | -2.52% |
| 2026-09-30 | 5.76 | 5.985 | 5.67 | 5.96 | 1,324,207 | +3.47% |
| 2026-09-29 | 5.74 | 5.855 | 5.655 | 5.76 | 869,963 | +0.35% |
| 2026-09-28 | 5.62 | 5.78 | 5.53 | 5.74 | 1,085,778 | +1.59% |
| 2026-09-25 | 5.71 | 5.75 | 5.57 | 5.65 | 1,494,815 | -1.40% |
| 2026-09-24 | 5.64 | 5.83 | 5.48 | 5.73 | 1,595,469 | +0.88% |
| 2026-09-23 | 5.73 | 5.85 | 5.63 | 5.68 | 1,261,181 | -0.53% |
| 2026-09-22 | 5.29 | 5.84 | 5.26 | 5.71 | 3,779,426 | +8.14% |
| 2026-09-21 | 5.32 | 5.32 | 5.2 | 5.28 | 1,254,764 | -0.38% |
| 2026-09-18 | 5.09 | 5.315 | 5.09 | 5.3 | 2,085,867 | +1.73% |
| 2026-09-17 | 4.99 | 5.295 | 4.91 | 5.21 | 2,231,809 | +5.68% |
| 2026-09-16 | 4.89 | 5.005 | 4.77 | 4.93 | 1,555,259 | +0.82% |
| 2026-09-15 | 4.81 | 5.02 | 4.8 | 4.89 | 1,119,843 | +1.24% |
| 2026-09-14 | 4.62 | 4.86 | 4.57 | 4.83 | 1,165,787 | +4.77% |
| 2026-09-11 | 4.61 | 4.64 | 4.485 | 4.61 | 897,708 | +1.77% |
| 2026-09-10 | 4.69 | 4.7 | 4.51 | 4.53 | 2,417,079 | -4.23% |
| 2026-09-09 | 4.59 | 4.75 | 4.55 | 4.73 | 810,260 | +2.38% |
| 2026-09-08 | 4.64 | 4.68 | 4.54 | 4.62 | 649,719 | -1.70% |
| 2026-09-04 | 4.67 | 4.729 | 4.62 | 4.7 | 478,226 | +0.00% |
| 2026-09-03 | 4.7 | 4.77 | 4.515 | 4.7 | 485,316 | +0.21% |
| 2026-09-02 | 4.66 | 4.78 | 4.58 | 4.69 | 564,629 | +1.52% |
| 2026-09-01 | 4.775 | 4.805 | 4.55 | 4.62 | 629,427 | -3.35% |
| 2026-08-31 | 4.63 | 4.805 | 4.48 | 4.78 | 958,630 | +2.14% |
| 2026-08-28 | 4.62 | 4.71 | 4.48 | 4.68 | 796,311 | +1.30% |
| 2026-08-27 | 4.57 | 4.735 | 4.56 | 4.62 | 651,351 | +1.09% |
| 2026-08-26 | 4.53 | 4.58 | 4.509 | 4.57 | 437,704 | -0.22% |
| 2026-08-25 | 4.45 | 4.58 | 4.36 | 4.58 | 605,075 | +3.15% |
| 2026-08-24 | 4.8 | 4.84 | 4.29 | 4.44 | 943,485 | -7.69% |
| 2026-08-21 | 4.69 | 4.83 | 4.59 | 4.81 | 820,257 | +3.22% |
| 2026-08-20 | 4.63 | 4.78 | 4.615 | 4.66 | 800,614 | -0.85% |
| 2026-08-19 | 4.67 | 4.92 | 4.67 | 4.7 | 1,038,803 | +0.64% |
| 2026-08-18 | 4.77 | 4.77 | 4.6 | 4.67 | 713,315 | -1.48% |
| 2026-08-17 | 4.66 | 4.76 | 4.57 | 4.74 | 497,828 | +1.07% |
| 2026-08-14 | 4.84 | 4.935 | 4.661 | 4.69 | 927,484 | -4.09% |
| 2026-08-13 | 4.82 | 4.925 | 4.76 | 4.89 | 1,022,956 | +2.30% |
| 2026-08-12 | 4.7 | 4.8 | 4.65 | 4.78 | 846,431 | +0.84% |
| 2026-08-11 | 4.67 | 4.82 | 4.53 | 4.74 | 1,172,169 | +1.72% |
| 2026-08-10 | 4.315 | 4.67 | 4.16 | 4.66 | 1,215,436 | +10.95% |
| 2026-08-07 | 4.17 | 4.239 | 4.115 | 4.2 | 616,077 | +0.96% |
| 2026-08-06 | 4.37 | 4.4 | 4.045 | 4.16 | 1,425,715 | -0.48% |
| 2026-08-05 | 4.27 | 4.31 | 4.115 | 4.18 | 993,960 | -2.34% |
| 2026-08-04 | 4.28 | 4.362 | 4.17 | 4.28 | 819,175 | -0.70% |
| 2026-08-03 | 4.31 | 4.35 | 4.185 | 4.31 | 889,893 | +2.13% |
| 2026-07-31 | 4.28 | 4.31 | 4.135 | 4.22 | 608,894 | -2.09% |
| 2026-07-30 | 4.38 | 4.38 | 4.24 | 4.31 | 525,929 | -1.60% |
| 2026-07-29 | 4.46 | 4.55 | 4.33 | 4.38 | 597,781 | -1.79% |
| 2026-07-28 | 4.45 | 4.565 | 4.43 | 4.46 | 713,040 | +1.13% |
| 2026-07-27 | 4.46 | 4.53 | 4.365 | 4.41 | 521,402 | -1.12% |
| 2026-07-24 | 4.6 | 4.62 | 4.44 | 4.46 | 597,206 | -2.19% |
| 2026-07-23 | 4.48 | 4.69 | 4.48 | 4.56 | 766,517 | +0.44% |
| 2026-07-22 | 4.55 | 4.6 | 4.48 | 4.54 | 514,866 | -0.66% |
| 2026-07-21 | 4.54 | 4.59 | 4.44 | 4.57 | 790,818 | -0.22% |
| 2026-07-20 | 4.6 | 4.65 | 4.52 | 4.58 | 768,035 | -0.87% |
| 2026-07-17 | 4.55 | 4.66 | 4.54 | 4.62 | 680,764 | -0.43% |
| 2026-07-16 | 4.67 | 4.795 | 4.58 | 4.64 | 877,492 | -0.22% |
| 2026-07-15 | 4.62 | 4.71 | 4.565 | 4.65 | 559,732 | +0.65% |
| 2026-07-14 | 4.51 | 4.725 | 4.46 | 4.62 | 987,882 | +2.44% |
| 2026-07-13 | 4.59 | 4.69 | 4.46 | 4.51 | 1,140,192 | -2.38% |
| 2026-07-10 | 4.58 | 4.68 | 4.525 | 4.62 | 788,320 | +0.65% |
| 2026-07-09 | 4.39 | 4.6 | 4.31 | 4.59 | 710,960 | +4.56% |
| 2026-07-08 | 4.56 | 4.56 | 4.36 | 4.39 | 1,174,833 | -3.73% |
| 2026-07-07 | 4.68 | 4.72 | 4.44 | 4.56 | 878,020 | -1.30% |
| 2026-07-06 | 4.56 | 4.735 | 4.495 | 4.62 | 1,046,167 | +0.65% |
| 2026-07-02 | 4.58 | 4.68 | 4.535 | 4.59 | 889,764 | +0.22% |
| 2026-07-01 | 4.45 | 4.61 | 4.42 | 4.58 | 1,177,851 | +3.39% |
| 2026-06-30 | 4.32 | 4.44 | 4.26 | 4.43 | 1,179,148 | +2.07% |
| 2026-06-29 | 4.46 | 4.525 | 4.34 | 4.34 | 1,148,530 | -3.13% |
| 2026-06-26 | 4.49 | 4.63 | 4.42 | 4.48 | 3,416,627 | +0.22% |
| 2026-06-25 | 4.3 | 4.55 | 4.3 | 4.47 | 1,362,392 | +4.44% |
| 2026-06-24 | 4.1 | 4.39 | 4.08 | 4.28 | 1,488,879 | +5.16% |
| 2026-06-23 | 3.88 | 4.115 | 3.88 | 4.07 | 1,453,308 | +5.44% |
| 2026-06-22 | 3.82 | 3.945 | 3.77 | 3.86 | 1,885,408 | +2.39% |
| 2026-06-18 | 4.07 | 4.08 | 3.7 | 3.77 | 18,260,872 | -5.28% |
| 2026-06-17 | 4.1 | 4.18 | 3.93 | 3.98 | 2,032,606 | -2.69% |
| 2026-06-16 | 3.91 | 4.1 | 3.83 | 4.09 | 1,996,875 | +4.07% |
| 2026-06-15 | 4.04 | 4.06 | 3.9 | 3.93 | 1,551,476 | -0.76% |
| 2026-06-12 | 4.06 | 4.085 | 3.9 | 3.96 | 1,821,885 | -1.49% |
| 2026-06-11 | 4.05 | 4.075 | 3.925 | 4.02 | 2,389,932 | -0.74% |
| 2026-06-10 | 4.13 | 4.195 | 4.03 | 4.05 | 1,069,042 | -1.94% |
| 2026-06-09 | 4.06 | 4.145 | 3.995 | 4.13 | 2,024,347 | +2.23% |
| 2026-06-08 | 4.12 | 4.145 | 3.97 | 4.04 | 1,413,343 | -1.22% |
| 2026-06-05 | 4.24 | 4.45 | 4.021 | 4.09 | 912,421 | -5.54% |
| 2026-06-04 | 4.09 | 4.39 | 4.09 | 4.33 | 706,162 | +6.91% |
| 2026-06-03 | 4.19 | 4.19 | 4.02 | 4.05 | 706,635 | -3.34% |
| 2026-06-02 | 4.22 | 4.28 | 4.08 | 4.19 | 803,440 | -1.18% |
| 2026-06-01 | 4.2 | 4.295 | 4.09 | 4.24 | 774,604 | +1.19% |
| 2026-05-29 | 4.12 | 4.305 | 4.09 | 4.19 | 1,029,922 | +1.70% |
| 2026-05-28 | 3.99 | 4.24 | 3.99 | 4.12 | 887,512 | +3.26% |
| 2026-05-27 | 3.92 | 4.06 | 3.702 | 3.99 | 588,474 | +0.50% |
| 2026-05-26 | 4.02 | 4.068 | 3.96 | 3.97 | 803,428 | -1.00% |
| 2026-05-22 | 3.96 | 4.06 | 3.94 | 4.01 | 853,544 | +1.26% |
| 2026-05-21 | 3.69 | 3.985 | 3.675 | 3.96 | 723,805 | +5.04% |
| 2026-05-20 | 3.57 | 3.839 | 3.52 | 3.77 | 860,977 | +5.60% |
| 2026-05-19 | 3.51 | 3.61 | 3.48 | 3.57 | 968,448 | +0.56% |
| 2026-05-18 | 3.39 | 3.615 | 3.34 | 3.55 | 1,428,191 | +4.26% |
| 2026-05-15 | 3.32 | 3.595 | 3.32 | 3.405 | 1,622,109 | +1.49% |
| 2026-05-14 | 3.7 | 3.765 | 3.31 | 3.355 | 2,533,517 | -8.83% |
| 2026-05-13 | 4.01 | 4.02 | 3.645 | 3.68 | 2,021,392 | -8.91% |
| 2026-05-12 | 4.11 | 4.135 | 4 | 4.04 | 966,111 | -1.94% |