Cytek Biosciences(CTKB)
$5.76-0.03 (-0.52%)
CTKB
Cytek Biosciences historical prices
$5.76
At close:-0.03 (-0.52%)
Want to see CTKB full AI Analyst Report?
Cytek Biosciences (CTKB) Historical Prices
107 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.87 | 6.00 | 5.71 | 5.76 | 5.76 | -0.52% | 666,656 | 0.53 |
| Nov 10, 2026 | 5.89 | 5.89 | 5.65 | 5.79 | 5.79 | -0.69% | 2,216,774 | 1.80 |
| Nov 09, 2026 | 5.86 | 6.02 | 5.81 | 5.89 | 5.89 | +1.03% | 1,488,408 | 1.22 |
| Nov 06, 2026 | 5.35 | 5.89 | 5.31 | 5.83 | 5.83 | +7.96% | 1,132,262 | 0.93 |
| Nov 05, 2026 | 5.90 | 6.01 | 5.38 | 5.40 | 5.40 | -8.16% | 1,472,561 | 1.21 |
| Nov 04, 2026 | 6.00 | 6.09 | 5.85 | 5.88 | 5.88 | -1.34% | 1,567,839 | 1.30 |
| Nov 03, 2026 | 5.80 | 6.10 | 5.77 | 5.96 | 5.96 | +3.29% | 1,241,349 | 1.03 |
| Nov 02, 2026 | 6.19 | 6.19 | 5.67 | 5.77 | 5.77 | -5.87% | 1,542,437 | 1.29 |
| Oct 30, 2026 | 6.26 | 6.28 | 6.05 | 6.13 | 6.13 | -2.70% | 1,866,608 | 1.58 |
| Oct 29, 2026 | 6.16 | 6.34 | 6.01 | 6.30 | 6.30 | +2.61% | 1,914,842 | 1.64 |
| Oct 28, 2026 | 5.95 | 6.32 | 5.95 | 6.14 | 6.14 | +2.68% | 1,597,341 | 1.39 |
| Oct 27, 2026 | 5.89 | 6.01 | 5.80 | 5.98 | 5.98 | +1.53% | 1,208,206 | 1.06 |
| Oct 26, 2026 | 5.60 | 5.90 | 5.59 | 5.89 | 5.89 | +5.37% | 1,239,580 | 1.10 |
| Oct 23, 2026 | 5.38 | 5.64 | 5.30 | 5.59 | 5.59 | +2.95% | 704,855 | 0.62 |
| Oct 22, 2026 | 5.53 | 5.66 | 5.35 | 5.43 | 5.43 | -1.27% | 694,300 | 0.62 |
| Oct 21, 2026 | 5.26 | 5.55 | 5.24 | 5.50 | 5.50 | +3.00% | 1,093,138 | 0.98 |
| Oct 20, 2026 | 5.29 | 5.49 | 5.26 | 5.34 | 5.34 | +1.71% | 805,961 | 0.72 |
| Oct 19, 2026 | 5.27 | 5.34 | 5.19 | 5.25 | 5.25 | 0.00% | 700,551 | 0.63 |
| Oct 16, 2026 | 5.41 | 5.41 | 5.21 | 5.25 | 5.25 | -2.96% | 1,045,418 | 0.94 |
| Oct 15, 2026 | 5.36 | 5.48 | 5.29 | 5.41 | 5.41 | +0.28% | 905,397 | 0.82 |
| Oct 14, 2026 | 5.25 | 5.48 | 5.23 | 5.40 | 5.40 | +0.84% | 1,074,552 | 0.98 |
| Oct 13, 2026 | 5.19 | 5.47 | 5.18 | 5.35 | 5.35 | +0.75% | 1,425,981 | 1.31 |
| Oct 12, 2026 | 5.42 | 5.42 | 5.12 | 5.31 | 5.31 | -2.21% | 1,036,697 | 0.96 |
| Oct 09, 2026 | 5.32 | 5.56 | 5.30 | 5.43 | 5.43 | +1.31% | 3,884,103 | 3.74 |
| Oct 08, 2026 | 5.26 | 5.38 | 5.05 | 5.36 | 5.36 | +0.37% | 1,712,463 | 1.66 |
| Oct 07, 2026 | 5.21 | 5.34 | 5.11 | 5.34 | 5.34 | -0.74% | 1,782,599 | 1.76 |
| Oct 06, 2026 | 6.13 | 6.21 | 5.36 | 5.38 | 5.38 | -11.66% | 2,051,763 | 2.07 |
| Oct 05, 2026 | 5.88 | 6.11 | 5.83 | 6.09 | 6.09 | +3.75% | 1,777,514 | 1.81 |
| Oct 02, 2026 | 5.86 | 5.94 | 5.75 | 5.87 | 5.87 | +1.03% | 1,099,465 | 1.12 |
| Oct 01, 2026 | 5.96 | 5.97 | 5.75 | 5.81 | 5.81 | -2.52% | 1,571,617 | 1.62 |
| Sep 30, 2026 | 5.76 | 5.99 | 5.67 | 5.96 | 5.96 | +3.47% | 1,324,207 | 1.39 |
| Sep 29, 2026 | 5.74 | 5.86 | 5.66 | 5.76 | 5.76 | +0.35% | 869,963 | 0.92 |
| Sep 28, 2026 | 5.62 | 5.78 | 5.53 | 5.74 | 5.74 | +1.59% | 1,085,778 | 1.14 |
| Sep 25, 2026 | 5.71 | 5.75 | 5.57 | 5.65 | 5.65 | -1.40% | 1,494,815 | 1.58 |
| Sep 24, 2026 | 5.64 | 5.83 | 5.48 | 5.73 | 5.73 | +0.88% | 1,595,469 | 1.70 |
| Sep 23, 2026 | 5.73 | 5.85 | 5.63 | 5.68 | 5.68 | -0.53% | 1,261,181 | 1.29 |
| Sep 22, 2026 | 5.29 | 5.84 | 5.26 | 5.71 | 5.71 | +8.14% | 3,779,426 | 4.04 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.20 | 5.28 | 5.28 | -0.38% | 1,254,764 | 1.34 |
| Sep 18, 2026 | 5.09 | 5.32 | 5.09 | 5.30 | 5.30 | +1.73% | 2,085,867 | 2.24 |
| Sep 17, 2026 | 4.99 | 5.30 | 4.91 | 5.21 | 5.21 | +5.68% | 2,231,809 | 2.42 |
| Sep 16, 2026 | 4.89 | 5.01 | 4.77 | 4.93 | 4.93 | +0.82% | 1,555,259 | 1.31 |
| Sep 15, 2026 | 4.81 | 5.02 | 4.80 | 4.89 | 4.89 | +1.24% | 1,119,843 | 0.93 |
| Sep 14, 2026 | 4.62 | 4.86 | 4.57 | 4.83 | 4.83 | +4.77% | 1,165,787 | 0.96 |
| Sep 11, 2026 | 4.61 | 4.64 | 4.49 | 4.61 | 4.61 | +1.77% | 897,708 | 0.73 |
| Sep 10, 2026 | 4.69 | 4.70 | 4.51 | 4.53 | 4.53 | -4.23% | 2,417,079 | 1.98 |
| Sep 09, 2026 | 4.59 | 4.75 | 4.55 | 4.73 | 4.73 | +2.38% | 810,260 | 0.65 |
| Sep 08, 2026 | 4.64 | 4.68 | 4.54 | 4.62 | 4.62 | -1.70% | 649,719 | 0.52 |
| Sep 07, 2026 | 4.67 | 4.73 | 4.62 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.67 | 4.73 | 4.62 | 4.70 | 4.70 | 0.00% | 478,226 | 0.37 |
| Sep 03, 2026 | 4.70 | 4.77 | 4.52 | 4.70 | 4.70 | +0.21% | 485,316 | 0.37 |
