5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
+18.95%
3 MONTH PERFORMANCE
-29.76%
6 MONTH PERFORMANCE
-53.32%
YEAR-TO-DATE PERFORMANCE
-54.55%
1 YEAR PERFORMANCE
-48.52%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $3.11 | $2.95 (-5.14%) | $3.13 | $2.94 | 1.77 M | $378.60 M |
| 06/18/2025 | $3.17 | $3.07 (-3.15%) | $3.26 | $3.06 | 1.49 M | $394.00 M |
| 06/17/2025 | $3.25 | $3.19 (-1.85%) | $3.30 | $3.10 | 1.64 M | $409.40 M |
| 06/16/2025 | $3.26 | $3.30 (1.23%) | $3.35 | $3.17 | 1.49 M | $423.52 M |
| 06/13/2025 | $3.26 | $3.22 (-1.23%) | $3.35 | $3.16 | 1.30 M | $413.25 M |
| 06/12/2025 | $3.37 | $3.36 (-0.3%) | $3.45 | $3.35 | 894.30 K | $431.22 M |
| 06/11/2025 | $3.52 | $3.44 (-2.27%) | $3.57 | $3.42 | 973.50 K | $441.49 M |
| 06/10/2025 | $3.52 | $3.47 (-1.42%) | $3.59 | $3.44 | 1.22 M | $445.34 M |
| 06/09/2025 | $3.46 | $3.56 (2.89%) | $3.72 | $3.46 | 2.75 M | $456.89 M |
| 06/06/2025 | $3.34 | $3.44 (2.99%) | $3.47 | $3.33 | 1.57 M | $441.49 M |
| 06/05/2025 | $3.41 | $3.34 (-2.05%) | $3.53 | $3.26 | 3.05 M | $428.65 M |
| 06/04/2025 | $2.96 | $3.40 (14.86%) | $3.43 | $2.96 | 2.92 M | $436.35 M |
| 06/03/2025 | $2.81 | $2.85 (1.42%) | $2.88 | $2.76 | 1.13 M | $365.77 M |
| 06/02/2025 | $2.77 | $2.83 (2.17%) | $2.86 | $2.62 | 2.72 M | $363.20 M |
| 05/30/2025 | $2.57 | $2.77 (7.78%) | $2.82 | $2.54 | 1.57 M | $355.50 M |
| 05/29/2025 | $2.50 | $2.59 (3.6%) | $2.60 | $2.46 | 1.04 M | $332.40 M |
| 05/28/2025 | $2.55 | $2.49 (-2.35%) | $2.57 | $2.44 | 1.14 M | $319.57 M |
| 05/27/2025 | $2.45 | $2.57 (4.9%) | $2.61 | $2.43 | 1.53 M | $329.83 M |
| 05/23/2025 | $2.41 | $2.42 (0.41%) | $2.46 | $2.37 | 914.90 K | $310.58 M |
| 05/22/2025 | $2.50 | $2.45 (-2%) | $2.53 | $2.39 | 1.37 M | $314.43 M |
| 05/21/2025 | $2.63 | $2.48 (-5.7%) | $2.65 | $2.47 | 803.11 K | $318.28 M |
| 05/20/2025 | $2.54 | $2.66 (4.72%) | $2.73 | $2.51 | 1.06 M | $341.38 M |
| 05/19/2025 | $2.65 | $2.69 (1.51%) | $2.71 | $2.59 | 931.10 K | $345.23 M |
| 05/16/2025 | $2.66 | $2.67 (0.38%) | $2.68 | $2.52 | 1.44 M | $342.67 M |
| 05/15/2025 | $2.73 | $2.68 (-1.83%) | $2.76 | $2.60 | 1.08 M | $343.95 M |
| 05/14/2025 | $2.95 | $2.73 (-7.46%) | $2.95 | $2.73 | 1.22 M | $350.37 M |
| 05/13/2025 | $3.05 | $2.98 (-2.3%) | $3.10 | $2.82 | 1.26 M | $382.45 M |
| 05/12/2025 | $3.06 | $3.02 (-1.31%) | $3.16 | $2.97 | 1.23 M | $387.59 M |
| 05/09/2025 | $3.10 | $2.93 (-5.48%) | $3.47 | $2.87 | 2.22 M | $376.03 M |
| 05/08/2025 | $3.79 | $3.79 (0%) | $3.89 | $3.71 | 675.54 K | $486.41 M |
| 05/07/2025 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.67 | 614.50 K | $481.94 M |
| 05/06/2025 | $3.70 | $3.68 (-0.54%) | $3.80 | $3.64 | 625.20 K | $475.48 M |
| 05/05/2025 | $3.84 | $3.80 (-1.04%) | $3.89 | $3.79 | 492.41 K | $490.98 M |
| 05/02/2025 | $3.77 | $3.86 (2.39%) | $3.88 | $3.75 | 497.40 K | $498.73 M |
| 05/01/2025 | $3.74 | $3.70 (-1.07%) | $3.87 | $3.62 | 418.90 K | $478.06 M |
| 04/30/2025 | $3.68 | $3.71 (0.82%) | $3.75 | $3.61 | 455.20 K | $479.35 M |
| 04/29/2025 | $3.84 | $3.75 (-2.34%) | $3.85 | $3.70 | 444.53 K | $484.52 M |
| 04/28/2025 | $3.79 | $3.86 (1.85%) | $3.87 | $3.76 | 612.65 K | $498.73 M |
| 04/25/2025 | $3.75 | $3.77 (0.53%) | $3.86 | $3.73 | 590.83 K | $493.88 M |
| 04/24/2025 | $3.79 | $3.82 (0.79%) | $3.82 | $3.73 | 740.70 K | $500.43 M |
| 04/23/2025 | $3.90 | $3.77 (-3.33%) | $4.05 | $3.76 | 600.50 K | $493.88 M |
| 04/22/2025 | $3.76 | $3.79 (0.8%) | $3.83 | $3.72 | 505.35 K | $496.50 M |
| 04/21/2025 | $3.58 | $3.70 (3.35%) | $3.72 | $3.47 | 1.00 M | $484.71 M |
| 04/17/2025 | $3.65 | $3.65 (0%) | $3.68 | $3.47 | 424.93 K | $478.16 M |
| 04/16/2025 | $3.71 | $3.67 (-1.08%) | $3.73 | $3.56 | 566.00 K | $480.78 M |
| 04/15/2025 | $3.73 | $3.72 (-0.27%) | $3.79 | $3.67 | 491.12 K | $487.33 M |
| 04/14/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.68 | 567.10 K | $492.57 M |
| 04/11/2025 | $3.52 | $3.71 (5.4%) | $3.72 | $3.49 | 649.50 K | $486.02 M |
| 04/10/2025 | $3.60 | $3.52 (-2.22%) | $3.67 | $3.47 | 950.82 K | $461.13 M |
| 04/09/2025 | $3.30 | $3.74 (13.33%) | $3.82 | $3.27 | 974.80 K | $489.95 M |
| 04/08/2025 | $3.79 | $3.37 (-11.08%) | $3.80 | $3.29 | 789.80 K | $441.48 M |
| 04/07/2025 | $3.60 | $3.67 (1.94%) | $3.94 | $3.51 | 1.28 M | $480.78 M |
| 04/04/2025 | $3.60 | $3.71 (3.06%) | $3.75 | $3.52 | 1.06 M | $486.02 M |
| 04/03/2025 | $3.85 | $3.72 (-3.38%) | $3.90 | $3.71 | 964.70 K | $487.33 M |
| 04/02/2025 | $3.90 | $3.99 (2.31%) | $4.10 | $3.88 | 838.40 K | $522.70 M |
| 04/01/2025 | $4.01 | $3.92 (-2.24%) | $4.04 | $3.90 | 1.18 M | $513.53 M |
| 03/31/2025 | $3.94 | $4.01 (1.78%) | $4.07 | $3.90 | 673.20 K | $525.33 M |
| 03/28/2025 | $4.10 | $4.00 (-2.44%) | $4.12 | $3.97 | 644.51 K | $524.01 M |
| 03/27/2025 | $4.12 | $4.10 (-0.49%) | $4.16 | $4.06 | 656.10 K | $537.12 M |
| 03/26/2025 | $4.12 | $4.08 (-0.97%) | $4.17 | $4.03 | 702.00 K | $534.50 M |
| 03/25/2025 | $4.23 | $4.10 (-3.07%) | $4.28 | $4.07 | 1.02 M | $537.12 M |
| 03/24/2025 | $4.30 | $4.22 (-1.86%) | $4.41 | $4.18 | 973.65 K | $552.84 M |
| 03/21/2025 | $4.00 | $4.20 (5%) | $4.30 | $4.00 | 2.77 M | $550.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
