tiprankstipranks
Cytek Biosciences (CTKB)
NASDAQ:CTKB
US Market
CTKB
Cytek Biosciences
RESEARCH TOOLSreports

Cytek Biosciences (CTKB) Historical Prices

104 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
4.81
4.85
4.59
4.66
4.66
+1.30%
610,673
0.79
Apr 07, 2026
4.51
4.64
4.44
4.60
4.60
+1.77%
501,582
0.65
Apr 06, 2026
4.51
4.64
4.50
4.52
4.52
-0.22%
428,169
0.55
Apr 03, 2026
4.38
4.65
4.34
4.53
4.53
0.00%
0
0.00
Apr 02, 2026
4.38
4.65
4.34
4.53
4.53
+1.12%
436,531
0.54
Apr 01, 2026
4.43
4.63
4.43
4.48
4.48
+2.52%
397,757
0.49
Mar 31, 2026
4.34
4.49
4.34
4.37
4.37
+1.63%
584,150
0.73
Mar 30, 2026
4.31
4.36
4.19
4.30
4.30
-0.46%
640,278
0.80
Mar 27, 2026
4.52
4.65
4.29
4.32
4.32
-5.68%
556,838
0.69
Mar 26, 2026
4.56
4.66
4.56
4.58
4.58
-0.43%
436,025
0.54
Mar 25, 2026
4.69
4.75
4.52
4.60
4.60
-0.65%
552,538
0.69
Mar 24, 2026
4.66
4.75
4.61
4.63
4.63
-1.70%
807,267
1.02
Mar 23, 2026
4.52
4.75
4.52
4.71
4.71
+5.13%
747,692
0.95
Mar 20, 2026
4.53
4.59
4.43
4.48
4.48
-0.67%
1,895,128
2.47
Mar 19, 2026
4.29
4.58
4.29
4.51
4.51
+3.92%
910,083
1.18
Mar 18, 2026
4.24
4.35
4.21
4.34
4.34
+2.12%
665,006
0.81
Mar 17, 2026
4.14
4.32
4.14
4.25
4.25
+2.91%
568,662
0.69
Mar 16, 2026
4.05
4.17
4.02
4.13
4.13
+2.99%
606,379
0.73
Mar 13, 2026
4.00
4.05
3.95
4.01
4.01
+0.25%
804,669
0.96
Mar 12, 2026
4.08
4.12
3.95
4.00
4.00
-3.85%
1,078,714
1.27
Mar 11, 2026
4.18
4.21
4.04
4.16
4.16
-1.65%
827,242
0.97
Mar 10, 2026
4.36
4.38
4.16
4.23
4.23
-2.98%
953,525
1.10
Mar 09, 2026
4.19
4.41
4.10
4.36
4.36
+3.32%
1,099,284
1.25
Mar 06, 2026
4.27
4.32
4.17
4.22
4.22
-3.65%
731,033
0.83
Mar 05, 2026
4.32
4.49
4.31
4.38
4.38
-0.68%
698,964
0.78
Mar 04, 2026
4.46
4.58
4.40
4.41
4.41
-0.68%
795,002
0.88
Mar 03, 2026
4.27
4.60
4.17
4.44
4.44
+0.23%
1,150,492
1.27
Mar 02, 2026
4.44
4.58
4.26
4.43
4.43
-1.12%
716,701
0.79
Feb 27, 2026
4.24
4.57
4.21
4.48
4.48
+1.82%
1,399,021
1.56
Feb 26, 2026
4.37
4.44
4.16
4.40
4.40
+0.69%
889,220
0.99
Feb 25, 2026
4.41
4.42
4.33
4.37
4.37
+0.23%
378,017
0.42
Feb 24, 2026
4.39
4.46
4.34
4.36
4.36
-0.68%
449,481
0.50
Feb 23, 2026
4.39
4.47
4.32
4.39
4.39
-0.90%
534,076
0.58
Feb 20, 2026
4.30
4.44
4.24
4.43
4.43
+2.07%
667,936
0.72
Feb 19, 2026
4.20
4.42
4.11
4.34
4.34
+3.33%
888,869
0.95
Feb 18, 2026
4.17
4.26
4.14
4.20
4.20
0.00%
470,060
0.49
Feb 17, 2026
4.17
4.32
4.10
4.20
4.20
-0.94%
663,179
0.68
Feb 16, 2026
4.21
4.38
4.19
4.24
4.24
0.00%
0
0.00
Feb 13, 2026
4.21
4.38
4.19
4.24
4.24
+1.68%
651,111
0.63
Feb 12, 2026
4.38
4.41
4.09
4.17
4.17
-4.36%
829,172
0.75
Feb 11, 2026
4.35
4.41
4.26
4.36
4.36
-2.24%
710,633
0.59
Feb 10, 2026
4.44
4.49
4.31
4.31
4.31
-3.36%
695,974
0.58
Feb 09, 2026
4.48
4.51
4.34
4.46
4.46
-0.22%
919,685
0.76
Feb 06, 2026
4.53
4.62
4.35
4.47
4.47
-0.67%
2,915,602
2.47
Feb 05, 2026
4.85
4.95
4.44
4.50
4.50
-8.72%
1,123,808
0.94
Feb 04, 2026
5.10
5.13
4.89
4.93
4.93
-2.38%
629,411
0.52
Feb 03, 2026
5.16
5.29
4.91
5.05
5.05
-2.13%
955,426
0.78
Feb 02, 2026
5.00
5.20
4.93
5.16
5.16
+3.20%
829,970
0.68
Jan 30, 2026
4.93
5.09
4.86
5.00
5.00
-0.20%
848,312
0.69
Jan 29, 2026
5.11
5.11
4.91
5.01
5.01
-2.15%
736,365
0.60
Rows:
50