Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences, Inc. - Common Stock (NQ: CTKB )

4.170 -0.110 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.290 4.290 4.160 4.170 584,902 -0.11(-2.57%)
Mar 11, 2025 4.210 4.405 4.210 4.280 865,831 -0.08(-1.83%)
Mar 10, 2025 4.480 4.610 4.325 4.360 716,189 -0.17(-3.75%)
Mar 07, 2025 4.430 4.570 4.430 4.530 717,763 +0.07(+1.57%)
Mar 06, 2025 4.430 4.519 4.340 4.460 883,928 -0.01(-0.22%)
Mar 05, 2025 4.300 4.510 4.280 4.470 872,064 +0.16(+3.71%)
Mar 04, 2025 4.220 4.420 4.200 4.310 1,078,921 +0.01(+0.23%)
Mar 03, 2025 4.480 4.580 4.300 4.300 865,073 -0.19(-4.23%)
Feb 28, 2025 4.600 4.640 4.220 4.490 1,238,334 -0.32(-6.65%)
Feb 27, 2025 4.940 4.960 4.800 4.810 833,236 -0.19(-3.80%)
Feb 26, 2025 5.130 5.240 4.955 5.000 576,691 -0.13(-2.53%)
Feb 25, 2025 5.230 5.280 5.000 5.130 778,433 -0.09(-1.72%)
Feb 24, 2025 5.120 5.280 5.120 5.220 535,213 +0.10(+1.95%)
Feb 21, 2025 5.310 5.360 5.110 5.120 552,854 -0.08(-1.54%)
Feb 20, 2025 5.350 5.365 5.190 5.200 381,798 -0.16(-2.99%)
Feb 19, 2025 5.270 5.405 5.180 5.360 469,830 +0.05(+0.94%)
Feb 18, 2025 5.230 5.420 5.210 5.310 653,353 +0.08(+1.53%)
Feb 14, 2025 5.280 5.480 5.180 5.230 570,979 +0.01(+0.19%)
Feb 13, 2025 5.250 5.360 5.170 5.220 737,266 +0.02(+0.38%)
Feb 12, 2025 5.160 5.290 5.155 5.200 687,445 +0.00(+0.00%)
Feb 11, 2025 5.080 5.220 4.900 5.200 2,684,327 +0.05(+0.97%)
Feb 10, 2025 5.330 5.400 5.130 5.150 668,162 -0.19(-3.56%)
Feb 07, 2025 5.590 5.690 5.245 5.340 512,777 -0.27(-4.81%)
Feb 06, 2025 5.660 5.680 5.510 5.610 737,540 +0.00(+0.00%)
Feb 05, 2025 5.460 5.655 5.410 5.610 784,662 +0.19(+3.51%)
Feb 04, 2025 5.330 5.430 5.135 5.420 893,004 +0.03(+0.56%)
Feb 03, 2025 5.050 5.560 5.030 5.390 908,009 +0.24(+4.66%)
Jan 31, 2025 5.080 5.400 4.900 5.150 945,218 -0.51(-9.01%)
Jan 30, 2025 5.730 5.835 5.615 5.660 433,519 -0.03(-0.53%)
Jan 29, 2025 5.940 5.940 5.590 5.690 742,418 -0.31(-5.17%)
Jan 28, 2025 5.760 6.010 5.720 6.000 579,831 +0.27(+4.71%)
Jan 27, 2025 5.750 5.890 5.560 5.730 743,293 -0.01(-0.17%)
Jan 24, 2025 5.660 5.815 5.650 5.740 525,151 +0.05(+0.88%)
Jan 23, 2025 5.710 5.780 5.535 5.690 596,033 -0.08(-1.39%)
Jan 22, 2025 5.810 5.990 5.730 5.770 753,226 -0.11(-1.87%)
Jan 21, 2025 5.540 5.890 5.510 5.880 940,657 +0.42(+7.69%)
Jan 17, 2025 5.560 5.600 5.370 5.460 705,636 -0.03(-0.55%)
Jan 16, 2025 5.700 5.838 5.380 5.490 1,230,334 -0.19(-3.35%)
Jan 15, 2025 6.870 6.930 5.615 5.680 1,523,386 -1.58(-21.76%)
Jan 14, 2025 7.250 7.300 7.080 7.260 1,356,823 +0.05(+0.69%)
Jan 13, 2025 6.720 7.290 6.720 7.210 1,381,087 +0.39(+5.72%)
Jan 10, 2025 6.630 6.880 6.540 6.820 695,237 -0.01(-0.15%)
Jan 08, 2025 6.850 6.890 6.640 6.830 540,034 -0.06(-0.87%)
Jan 07, 2025 6.730 7.000 6.730 6.890 754,878 +0.10(+1.47%)
Jan 06, 2025 6.890 6.910 6.760 6.790 520,450 -0.04(-0.59%)
Jan 03, 2025 6.600 6.895 6.555 6.830 673,246 +0.26(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.