Cytek Biosciences, Inc. - Common Stock (CTKB)
4.8100
+0.1500 (3.22%)
NASDAQ· Last Trade: Aug 24th, 1:28 AM EDT
Historical Prices For Cytek Biosciences, Inc. - Common Stock (CTKB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 4.69 | 4.83 | 4.59 | 4.81 | 820,258 | 4.81 |
| 8/20/2026 | 4.63 | 4.78 | 4.62 | 4.66 | 800,608 | 4.66 |
| 8/19/2026 | 4.67 | 4.92 | 4.67 | 4.70 | 1,038,804 | 4.70 |
| 8/18/2026 | 4.77 | 4.77 | 4.60 | 4.67 | 713,310 | 4.67 |
| 8/17/2026 | 4.66 | 4.76 | 4.57 | 4.74 | 497,827 | 4.74 |
| 8/14/2026 | 4.84 | 4.93 | 4.66 | 4.69 | 927,485 | 4.69 |
| 8/13/2026 | 4.82 | 4.92 | 4.76 | 4.89 | 1,022,956 | 4.89 |
| 8/12/2026 | 4.70 | 4.80 | 4.65 | 4.78 | 846,431 | 4.78 |
| 8/11/2026 | 4.67 | 4.82 | 4.53 | 4.74 | 1,172,089 | 4.74 |
| 8/10/2026 | 4.32 | 4.67 | 4.16 | 4.66 | 1,215,436 | 4.66 |
| 8/07/2026 | 4.17 | 4.24 | 4.12 | 4.20 | 616,078 | 4.20 |
| 8/06/2026 | 4.37 | 4.40 | 4.04 | 4.16 | 1,425,715 | 4.16 |
| 8/05/2026 | 4.27 | 4.31 | 4.12 | 4.18 | 993,960 | 4.18 |
| 8/04/2026 | 4.28 | 4.36 | 4.17 | 4.28 | 819,176 | 4.28 |
| 8/03/2026 | 4.31 | 4.35 | 4.18 | 4.31 | 889,893 | 4.31 |
| 7/31/2026 | 4.28 | 4.31 | 4.13 | 4.22 | 608,895 | 4.22 |
| 7/30/2026 | 4.38 | 4.38 | 4.24 | 4.31 | 525,929 | 4.31 |
| 7/29/2026 | 4.46 | 4.55 | 4.33 | 4.38 | 597,781 | 4.38 |
| 7/28/2026 | 4.45 | 4.57 | 4.43 | 4.46 | 713,041 | 4.46 |
| 7/27/2026 | 4.46 | 4.53 | 4.37 | 4.41 | 521,271 | 4.41 |
| 7/24/2026 | 4.60 | 4.62 | 4.44 | 4.46 | 597,207 | 4.46 |
| 7/23/2026 | 4.48 | 4.69 | 4.48 | 4.56 | 766,516 | 4.56 |
| 7/22/2026 | 4.55 | 4.60 | 4.48 | 4.54 | 514,867 | 4.54 |
| 7/21/2026 | 4.54 | 4.59 | 4.44 | 4.57 | 790,818 | 4.57 |
| 7/20/2026 | 4.60 | 4.65 | 4.52 | 4.58 | 768,035 | 4.58 |
| 7/17/2026 | 4.55 | 4.66 | 4.54 | 4.62 | 680,764 | 4.62 |
| 7/16/2026 | 4.67 | 4.79 | 4.58 | 4.64 | 877,493 | 4.64 |
| 7/15/2026 | 4.62 | 4.71 | 4.57 | 4.65 | 559,732 | 4.65 |
| 7/14/2026 | 4.51 | 4.72 | 4.46 | 4.62 | 987,861 | 4.62 |
| 7/13/2026 | 4.59 | 4.69 | 4.46 | 4.51 | 1,140,193 | 4.51 |
| 7/10/2026 | 4.58 | 4.68 | 4.53 | 4.62 | 788,320 | 4.62 |
| 7/09/2026 | 4.39 | 4.60 | 4.31 | 4.59 | 710,959 | 4.59 |
| 7/08/2026 | 4.56 | 4.56 | 4.36 | 4.39 | 1,174,833 | 4.39 |
| 7/07/2026 | 4.68 | 4.72 | 4.44 | 4.56 | 877,997 | 4.56 |
| 7/06/2026 | 4.56 | 4.74 | 4.50 | 4.62 | 1,046,162 | 4.62 |
| 7/02/2026 | 4.58 | 4.68 | 4.54 | 4.59 | 889,765 | 4.59 |
| 7/01/2026 | 4.45 | 4.61 | 4.42 | 4.58 | 1,177,852 | 4.58 |
| 6/30/2026 | 4.32 | 4.44 | 4.26 | 4.43 | 1,179,148 | 4.43 |
| 6/29/2026 | 4.46 | 4.53 | 4.34 | 4.34 | 1,148,530 | 4.34 |
| 6/26/2026 | 4.49 | 4.63 | 4.42 | 4.48 | 3,416,628 | 4.48 |
| 6/25/2026 | 4.30 | 4.55 | 4.30 | 4.47 | 1,362,373 | 4.47 |
| 6/24/2026 | 4.10 | 4.39 | 4.08 | 4.28 | 1,488,877 | 4.28 |
| 6/23/2026 | 3.88 | 4.12 | 3.88 | 4.07 | 1,453,300 | 4.07 |
| 6/22/2026 | 3.82 | 3.94 | 3.77 | 3.86 | 1,885,395 | 3.86 |
| 6/18/2026 | 4.07 | 4.08 | 3.70 | 3.77 | 18,260,874 | 3.77 |
| 6/17/2026 | 4.10 | 4.18 | 3.93 | 3.98 | 2,032,607 | 3.98 |
| 6/16/2026 | 3.91 | 4.10 | 3.83 | 4.09 | 1,996,875 | 4.09 |
| 6/15/2026 | 4.04 | 4.06 | 3.90 | 3.93 | 1,551,467 | 3.93 |
| 6/12/2026 | 4.06 | 4.08 | 3.90 | 3.96 | 1,821,885 | 3.96 |
| 6/11/2026 | 4.05 | 4.08 | 3.92 | 4.02 | 2,389,933 | 4.02 |
| 6/10/2026 | 4.13 | 4.20 | 4.03 | 4.05 | 1,069,043 | 4.05 |
| 6/09/2026 | 4.06 | 4.14 | 4.00 | 4.13 | 2,024,300 | 4.13 |
| 6/08/2026 | 4.12 | 4.14 | 3.97 | 4.04 | 1,413,320 | 4.04 |
| 6/05/2026 | 4.24 | 4.45 | 4.02 | 4.09 | 912,422 | 4.09 |
| 6/04/2026 | 4.09 | 4.39 | 4.09 | 4.33 | 706,162 | 4.33 |
| 6/03/2026 | 4.19 | 4.19 | 4.02 | 4.05 | 706,636 | 4.05 |
| 6/02/2026 | 4.22 | 4.28 | 4.08 | 4.19 | 803,440 | 4.19 |
| 6/01/2026 | 4.20 | 4.29 | 4.09 | 4.24 | 774,580 | 4.24 |
| 5/29/2026 | 0.00 | 4.31 | 4.09 | 4.19 | 1,029,923 | 4.19 |
| 5/28/2026 | 3.99 | 4.24 | 3.99 | 4.12 | 887,512 | 4.12 |
| 5/27/2026 | 3.92 | 4.06 | 3.70 | 3.99 | 588,475 | 3.99 |
| 5/26/2026 | 4.02 | 4.07 | 3.96 | 3.97 | 803,294 | 3.97 |