Cytek Biosciences, Inc.CTKBNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.93 | $5.09 | $4.86 | $5.00 | 848,312 |
| 1/29/2026 | $5.11 | $5.11 | $4.91 | $5.01 | 736,400 |
| 1/28/2026 | $5.21 | $5.28 | $5.11 | $5.12 | 705,600 |
| 1/27/2026 | $5.25 | $5.25 | $5.16 | $5.18 | 417,222 |
| 1/26/2026 | $5.25 | $5.29 | $5.14 | $5.20 | 771,922 |
| 1/23/2026 | $5.57 | $5.59 | $5.26 | $5.27 | 685,395 |
| 1/22/2026 | $5.53 | $5.70 | $5.44 | $5.57 | 925,332 |
| 1/21/2026 | $5.38 | $5.57 | $5.34 | $5.52 | 686,987 |
| 1/20/2026 | $5.26 | $5.38 | $5.21 | $5.31 | 932,631 |
| 1/16/2026 | $5.64 | $5.70 | $5.39 | $5.40 | 672,000 |
| 1/15/2026 | $5.60 | $5.66 | $5.47 | $5.62 | 682,100 |
| 1/14/2026 | $5.69 | $5.71 | $5.50 | $5.56 | 965,541 |
| 1/13/2026 | $5.82 | $5.84 | $5.50 | $5.70 | 1.03M |
| 1/12/2026 | $5.65 | $6.04 | $5.60 | $5.80 | 1.60M |
| 1/9/2026 | $5.50 | $5.58 | $5.40 | $5.45 | 984,000 |
| 1/8/2026 | $5.49 | $5.53 | $5.37 | $5.43 | 541,800 |
| 1/7/2026 | $5.55 | $5.61 | $5.46 | $5.50 | 924,205 |
| 1/6/2026 | $5.20 | $5.60 | $5.20 | $5.52 | 975,000 |
| 1/5/2026 | $4.94 | $5.34 | $4.94 | $5.21 | 839,456 |
| 1/2/2026 | $5.05 | $5.12 | $4.89 | $4.92 | 672,300 |
| 12/31/2025 | $5.05 | $5.18 | $5.01 | $5.05 | 729,700 |
| 12/30/2025 | $5.01 | $5.12 | $4.98 | $5.04 | 596,975 |
| 12/29/2025 | $5.07 | $5.10 | $4.95 | $5.05 | 527,000 |
| 12/26/2025 | $5.08 | $5.13 | $4.97 | $5.10 | 479,900 |
| 12/24/2025 | $5.03 | $5.10 | $4.97 | $5.07 | 465,500 |
| 12/23/2025 | $5.05 | $5.10 | $4.99 | $5.04 | 771,000 |
| 12/22/2025 | $4.98 | $5.19 | $4.95 | $5.10 | 1.17M |
| 12/19/2025 | $4.80 | $4.95 | $4.71 | $4.95 | 3.70M |
| 12/18/2025 | $4.88 | $4.95 | $4.78 | $4.80 | 834,600 |
| 12/17/2025 | $4.70 | $4.89 | $4.62 | $4.81 | 1.03M |
| 12/16/2025 | $4.61 | $4.81 | $4.56 | $4.70 | 1.44M |
| 12/15/2025 | $4.86 | $4.91 | $4.61 | $4.64 | 1.42M |
| 12/12/2025 | $5.00 | $5.07 | $4.83 | $4.86 | 1.25M |
| 12/11/2025 | $5.00 | $5.16 | $4.94 | $4.97 | 1.97M |
| 12/10/2025 | $4.82 | $5.05 | $4.82 | $4.94 | 1.60M |
| 12/9/2025 | $4.85 | $4.93 | $4.79 | $4.85 | 972,113 |
| 12/8/2025 | $4.99 | $5.09 | $4.83 | $4.86 | 1.71M |
| 12/5/2025 | $5.19 | $5.21 | $4.92 | $4.99 | 1.26M |
| 12/4/2025 | $5.31 | $5.37 | $4.96 | $5.20 | 1.07M |
| 12/3/2025 | $5.42 | $5.50 | $5.33 | $5.36 | 686,196 |
| 12/2/2025 | $5.35 | $5.45 | $5.31 | $5.39 | 902,669 |
| 12/1/2025 | $5.56 | $5.61 | $5.31 | $5.33 | 1.37M |
| 11/28/2025 | $5.56 | $5.67 | $5.46 | $5.65 | 658,447 |
| 11/26/2025 | $5.75 | $5.82 | $5.58 | $5.60 | 1.55M |
| 11/25/2025 | $5.94 | $5.94 | $5.69 | $5.82 | 1.07M |
| 11/24/2025 | $5.85 | $5.94 | $5.74 | $5.84 | 1.48M |
| 11/21/2025 | $5.20 | $5.95 | $5.15 | $5.88 | 2.07M |
| 11/20/2025 | $5.34 | $5.58 | $5.18 | $5.21 | 1.61M |
| 11/19/2025 | $5.53 | $5.54 | $5.24 | $5.26 | 1.94M |
| 11/18/2025 | $5.22 | $5.61 | $5.10 | $5.53 | 2.68M |
| 11/17/2025 | $6.18 | $6.18 | $5.21 | $5.29 | 4.84M |
| 11/14/2025 | $4.99 | $5.78 | $4.71 | $5.50 | 6.94M |
| 11/13/2025 | $4.77 | $4.84 | $4.57 | $4.57 | 1.08M |
| 11/12/2025 | $4.79 | $4.87 | $4.68 | $4.81 | 1.31M |
| 11/11/2025 | $4.69 | $4.96 | $4.60 | $4.79 | 1.10M |
| 11/10/2025 | $4.64 | $4.85 | $4.60 | $4.75 | 1.80M |
| 11/7/2025 | $4.50 | $4.65 | $4.39 | $4.62 | 1.61M |
| 11/6/2025 | $4.27 | $4.91 | $4.26 | $4.54 | 1.87M |
| 11/5/2025 | $3.93 | $4.02 | $3.86 | $4.01 | 959,018 |
| 11/4/2025 | $3.85 | $3.99 | $3.82 | $3.91 | 1.25M |