Cytek Biosciences, Inc. (CTKB)
NASDAQ: CTKB · Real-Time Price · USD
4.380
+0.160 (3.79%)
Mar 9, 2026, 3:24 PM EDT - Market open
Cytek Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.19 | 4.31 | 4.10 | 4.31 | - | 2.13% | 588,528 |
| Mar 6, 2026 | 4.27 | 4.32 | 4.17 | 4.22 | 4.22 | -3.65% | 730,536 |
| Mar 5, 2026 | 4.32 | 4.49 | 4.31 | 4.38 | 4.38 | -0.68% | 698,964 |
| Mar 4, 2026 | 4.46 | 4.58 | 4.40 | 4.41 | 4.41 | -0.68% | 794,201 |
| Mar 3, 2026 | 4.27 | 4.60 | 4.17 | 4.44 | 4.44 | 0.23% | 1,148,263 |
| Mar 2, 2026 | 4.44 | 4.58 | 4.26 | 4.43 | 4.43 | -1.12% | 716,696 |
| Feb 27, 2026 | 4.24 | 4.57 | 4.21 | 4.48 | 4.48 | 1.82% | 1,398,750 |
| Feb 26, 2026 | 4.37 | 4.44 | 4.16 | 4.40 | 4.40 | 0.69% | 888,443 |
| Feb 25, 2026 | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | 0.23% | 376,430 |
| Feb 24, 2026 | 4.39 | 4.46 | 4.34 | 4.36 | 4.36 | -0.68% | 449,473 |
| Feb 23, 2026 | 4.39 | 4.47 | 4.32 | 4.39 | 4.39 | -0.90% | 533,662 |
| Feb 20, 2026 | 4.30 | 4.44 | 4.24 | 4.43 | 4.43 | 2.07% | 667,936 |
| Feb 19, 2026 | 4.20 | 4.42 | 4.11 | 4.34 | 4.34 | 3.33% | 888,809 |
| Feb 18, 2026 | 4.17 | 4.26 | 4.14 | 4.20 | 4.20 | - | 470,058 |
| Feb 17, 2026 | 4.17 | 4.32 | 4.10 | 4.20 | 4.20 | -0.94% | 660,922 |
| Feb 13, 2026 | 4.21 | 4.38 | 4.19 | 4.24 | 4.24 | 1.68% | 651,107 |
| Feb 12, 2026 | 4.38 | 4.41 | 4.09 | 4.17 | 4.17 | -4.36% | 780,738 |
| Feb 11, 2026 | 4.35 | 4.41 | 4.26 | 4.36 | 4.36 | 1.16% | 710,633 |
| Feb 10, 2026 | 4.44 | 4.49 | 4.31 | 4.31 | 4.31 | -3.36% | 695,969 |
| Feb 9, 2026 | 4.48 | 4.51 | 4.34 | 4.46 | 4.46 | -0.22% | 919,685 |
| Feb 6, 2026 | 4.53 | 4.62 | 4.35 | 4.47 | 4.47 | -0.67% | 2,915,593 |
| Feb 5, 2026 | 4.85 | 4.95 | 4.44 | 4.50 | 4.50 | -8.72% | 1,123,408 |
| Feb 4, 2026 | 5.10 | 5.13 | 4.89 | 4.93 | 4.93 | -2.38% | 629,398 |
| Feb 3, 2026 | 5.16 | 5.29 | 4.91 | 5.05 | 5.05 | -2.13% | 954,919 |
| Feb 2, 2026 | 5.00 | 5.20 | 4.94 | 5.16 | 5.16 | 3.20% | 829,968 |
| Jan 30, 2026 | 4.93 | 5.09 | 4.86 | 5.00 | 5.00 | -0.20% | 848,311 |
| Jan 29, 2026 | 5.11 | 5.11 | 4.91 | 5.01 | 5.01 | -2.15% | 736,365 |
| Jan 28, 2026 | 5.21 | 5.28 | 5.11 | 5.12 | 5.12 | -1.16% | 705,556 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.38% | 417,222 |
| Jan 26, 2026 | 5.25 | 5.29 | 5.14 | 5.20 | 5.20 | -1.33% | 771,769 |
| Jan 23, 2026 | 5.57 | 5.59 | 5.26 | 5.27 | 5.27 | -5.39% | 685,195 |
| Jan 22, 2026 | 5.53 | 5.70 | 5.44 | 5.57 | 5.57 | 0.91% | 925,332 |
| Jan 21, 2026 | 5.38 | 5.57 | 5.34 | 5.52 | 5.52 | 3.95% | 686,984 |
| Jan 20, 2026 | 5.26 | 5.38 | 5.21 | 5.31 | 5.31 | -1.67% | 932,397 |
| Jan 16, 2026 | 5.64 | 5.70 | 5.39 | 5.40 | 5.40 | -3.91% | 670,710 |
| Jan 15, 2026 | 5.60 | 5.66 | 5.47 | 5.62 | 5.62 | 1.08% | 681,123 |
| Jan 14, 2026 | 5.69 | 5.71 | 5.50 | 5.56 | 5.56 | -2.46% | 965,482 |
| Jan 13, 2026 | 5.82 | 5.84 | 5.50 | 5.70 | 5.70 | -1.72% | 1,034,163 |
| Jan 12, 2026 | 5.65 | 6.04 | 5.60 | 5.80 | 5.80 | 6.42% | 1,599,146 |
| Jan 9, 2026 | 5.50 | 5.58 | 5.40 | 5.45 | 5.45 | 0.37% | 983,988 |
| Jan 8, 2026 | 5.49 | 5.53 | 5.37 | 5.43 | 5.43 | -1.27% | 540,203 |
| Jan 7, 2026 | 5.55 | 5.61 | 5.46 | 5.50 | 5.50 | -0.36% | 923,583 |
| Jan 6, 2026 | 5.20 | 5.60 | 5.20 | 5.52 | 5.52 | 5.95% | 974,782 |
| Jan 5, 2026 | 4.94 | 5.34 | 4.94 | 5.21 | 5.21 | 5.89% | 648,188 |
| Jan 2, 2026 | 5.05 | 5.12 | 4.90 | 4.92 | 4.92 | -2.57% | 672,259 |
| Dec 31, 2025 | 5.05 | 5.18 | 5.01 | 5.05 | 5.05 | 0.20% | 628,782 |
| Dec 30, 2025 | 5.01 | 5.12 | 4.98 | 5.04 | 5.04 | -0.20% | 596,875 |
| Dec 29, 2025 | 5.07 | 5.10 | 4.95 | 5.05 | 5.05 | -0.98% | 526,965 |
| Dec 26, 2025 | 5.08 | 5.13 | 4.97 | 5.10 | 5.10 | 0.59% | 479,881 |
| Dec 24, 2025 | 5.03 | 5.10 | 4.98 | 5.07 | 5.07 | 0.60% | 465,411 |
| Dec 23, 2025 | 5.05 | 5.10 | 4.99 | 5.04 | 5.04 | -1.18% | 770,973 |
| Dec 22, 2025 | 4.98 | 5.19 | 4.95 | 5.10 | 5.10 | 3.03% | 1,166,233 |
| Dec 19, 2025 | 4.80 | 4.95 | 4.71 | 4.95 | 4.95 | 3.13% | 3,588,672 |
| Dec 18, 2025 | 4.88 | 4.95 | 4.78 | 4.80 | 4.80 | -0.21% | 834,554 |
| Dec 17, 2025 | 4.70 | 4.89 | 4.62 | 4.81 | 4.81 | 2.34% | 1,031,555 |
| Dec 16, 2025 | 4.61 | 4.81 | 4.56 | 4.70 | 4.70 | 1.29% | 1,435,857 |
| Dec 15, 2025 | 4.86 | 4.91 | 4.61 | 4.64 | 4.64 | -4.53% | 1,406,448 |
| Dec 12, 2025 | 5.00 | 5.07 | 4.83 | 4.86 | 4.86 | -2.21% | 1,248,293 |
| Dec 11, 2025 | 5.00 | 5.16 | 4.94 | 4.97 | 4.97 | 0.61% | 1,970,819 |
| Dec 10, 2025 | 4.82 | 5.05 | 4.82 | 4.94 | 4.94 | 1.86% | 1,596,876 |
| Dec 9, 2025 | 4.85 | 4.94 | 4.79 | 4.85 | 4.85 | -0.21% | 971,307 |
| Dec 8, 2025 | 4.99 | 5.09 | 4.83 | 4.86 | 4.86 | -2.61% | 1,543,617 |
| Dec 5, 2025 | 5.19 | 5.21 | 4.92 | 4.99 | 4.99 | -4.04% | 1,255,094 |
| Dec 4, 2025 | 5.31 | 5.37 | 4.96 | 5.20 | 5.20 | -2.99% | 1,072,868 |
| Dec 3, 2025 | 5.42 | 5.50 | 5.33 | 5.36 | 5.36 | -0.56% | 682,593 |
| Dec 2, 2025 | 5.35 | 5.45 | 5.31 | 5.39 | 5.39 | 1.13% | 901,879 |
| Dec 1, 2025 | 5.56 | 5.61 | 5.31 | 5.33 | 5.33 | -5.66% | 1,369,559 |
| Nov 28, 2025 | 5.56 | 5.67 | 5.46 | 5.65 | 5.65 | 0.89% | 654,697 |
| Nov 26, 2025 | 5.75 | 5.82 | 5.58 | 5.60 | 5.60 | -3.78% | 1,543,160 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.69 | 5.82 | 5.82 | -0.34% | 1,070,051 |
| Nov 24, 2025 | 5.85 | 5.94 | 5.74 | 5.84 | 5.84 | -0.68% | 1,474,171 |
| Nov 21, 2025 | 5.20 | 5.95 | 5.15 | 5.88 | 5.88 | 12.86% | 2,058,476 |
| Nov 20, 2025 | 5.34 | 5.58 | 5.18 | 5.21 | 5.21 | -0.95% | 1,609,834 |
| Nov 19, 2025 | 5.53 | 5.54 | 5.24 | 5.26 | 5.26 | -4.88% | 1,935,328 |
| Nov 18, 2025 | 5.22 | 5.61 | 5.10 | 5.53 | 5.53 | 4.54% | 2,682,238 |
| Nov 17, 2025 | 6.18 | 6.18 | 5.21 | 5.29 | 5.29 | -3.82% | 4,840,325 |
| Nov 14, 2025 | 4.99 | 5.78 | 4.71 | 5.50 | 5.50 | 20.35% | 6,944,566 |
| Nov 13, 2025 | 4.77 | 4.84 | 4.57 | 4.57 | 4.57 | -4.99% | 1,080,482 |
| Nov 12, 2025 | 4.79 | 4.87 | 4.68 | 4.81 | 4.81 | 0.42% | 1,312,255 |
| Nov 11, 2025 | 4.69 | 4.96 | 4.60 | 4.79 | 4.79 | 0.84% | 1,095,575 |
| Nov 10, 2025 | 4.64 | 4.85 | 4.60 | 4.75 | 4.75 | 2.81% | 1,800,125 |
| Nov 7, 2025 | 4.50 | 4.65 | 4.39 | 4.62 | 4.62 | 1.76% | 1,611,730 |
| Nov 6, 2025 | 4.27 | 4.91 | 4.26 | 4.54 | 4.54 | 13.22% | 1,873,467 |
| Nov 5, 2025 | 3.93 | 4.02 | 3.86 | 4.01 | 4.01 | 2.56% | 959,018 |
| Nov 4, 2025 | 3.85 | 3.99 | 3.82 | 3.91 | 3.91 | -0.76% | 1,253,747 |
| Nov 3, 2025 | 3.88 | 3.94 | 3.80 | 3.94 | 3.94 | 1.03% | 923,377 |
| Oct 31, 2025 | 3.78 | 3.91 | 3.71 | 3.90 | 3.90 | 2.09% | 485,382 |
| Oct 30, 2025 | 4.00 | 4.01 | 3.76 | 3.82 | 3.82 | -4.74% | 787,719 |
| Oct 29, 2025 | 4.20 | 4.22 | 4.01 | 4.01 | 4.01 | -4.52% | 633,869 |
| Oct 28, 2025 | 4.14 | 4.22 | 4.10 | 4.20 | 4.20 | 1.20% | 528,993 |
| Oct 27, 2025 | 4.26 | 4.43 | 4.10 | 4.15 | 4.15 | -2.58% | 619,896 |
| Oct 24, 2025 | 4.16 | 4.29 | 4.13 | 4.26 | 4.26 | 2.40% | 437,857 |
| Oct 23, 2025 | 4.12 | 4.19 | 4.07 | 4.16 | 4.16 | 1.22% | 540,303 |
| Oct 22, 2025 | 4.17 | 4.25 | 3.97 | 4.11 | 4.11 | -1.44% | 621,404 |
| Oct 21, 2025 | 4.02 | 4.20 | 4.01 | 4.17 | 4.17 | 3.22% | 639,430 |
| Oct 20, 2025 | 4.00 | 4.06 | 3.96 | 4.04 | 4.04 | 2.28% | 431,622 |
| Oct 17, 2025 | 3.96 | 4.12 | 3.90 | 3.95 | 3.95 | -1.74% | 566,697 |
| Oct 16, 2025 | 4.13 | 4.23 | 3.93 | 4.02 | 4.02 | -0.99% | 797,127 |
| Oct 15, 2025 | 4.04 | 4.18 | 4.01 | 4.06 | 4.06 | 1.25% | 439,507 |
| Oct 14, 2025 | 3.89 | 4.06 | 3.85 | 4.01 | 4.01 | 1.26% | 820,103 |