5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
-27.38%
6 MONTH PERFORMANCE
-26.81%
YEAR-TO-DATE PERFORMANCE
-42.37%
1 YEAR PERFORMANCE
-41.29%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.74 | $3.74 (-0.13%) | $3.76 | $3.62 | 288,996 | $473.54 M |
| 04/30/2025 | $3.68 | $3.71 (0.82%) | $3.75 | $3.61 | 455,174 | $479.35 M |
| 04/29/2025 | $3.84 | $3.75 (-2.34%) | $3.85 | $3.70 | 444,528 | $484.52 M |
| 04/28/2025 | $3.79 | $3.86 (1.85%) | $3.87 | $3.76 | 612,649 | $498.73 M |
| 04/25/2025 | $3.75 | $3.77 (0.53%) | $3.86 | $3.73 | 590,832 | $493.88 M |
| 04/24/2025 | $3.79 | $3.82 (0.79%) | $3.82 | $3.73 | 740,703 | $500.43 M |
| 04/23/2025 | $3.90 | $3.77 (-3.33%) | $4.05 | $3.76 | 600,500 | $493.88 M |
| 04/22/2025 | $3.76 | $3.79 (0.8%) | $3.83 | $3.72 | 505,353 | $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 | 424,927 | $478.16 M |
| 04/16/2025 | $3.71 | $3.67 (-1.08%) | $3.73 | $3.56 | 566,000 | $480.78 M |
| 04/15/2025 | $3.73 | $3.72 (-0.27%) | $3.79 | $3.67 | 491,115 | $487.33 M |
| 04/14/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.68 | 567,103 | $492.57 M |
| 04/11/2025 | $3.52 | $3.71 (5.4%) | $3.72 | $3.49 | 649,500 | $486.02 M |
| 04/10/2025 | $3.60 | $3.52 (-2.22%) | $3.67 | $3.47 | 950,822 | $461.13 M |
| 04/09/2025 | $3.30 | $3.74 (13.33%) | $3.82 | $3.27 | 974,800 | $489.95 M |
| 04/08/2025 | $3.79 | $3.37 (-11.08%) | $3.80 | $3.29 | 789,800 | $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 | 964,700 | $487.33 M |
| 04/02/2025 | $3.90 | $3.99 (2.31%) | $4.10 | $3.88 | 838,400 | $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 | 673,200 | $525.33 M |
| 03/28/2025 | $4.10 | $4.00 (-2.44%) | $4.12 | $3.97 | 644,511 | $524.01 M |
| 03/27/2025 | $4.12 | $4.10 (-0.49%) | $4.16 | $4.06 | 656,100 | $537.12 M |
| 03/26/2025 | $4.12 | $4.08 (-0.97%) | $4.17 | $4.03 | 702,000 | $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 | 973,645 | $552.84 M |
| 03/21/2025 | $4.00 | $4.20 (5%) | $4.30 | $4.00 | 2.77 M | $550.22 M |
| 03/20/2025 | $4.17 | $4.06 (-2.64%) | $4.30 | $4.04 | 1.38 M | $531.88 M |
| 03/19/2025 | $4.20 | $4.22 (0.48%) | $4.33 | $4.19 | 1.21 M | $552.84 M |
| 03/18/2025 | $4.32 | $4.24 (-1.85%) | $4.32 | $4.19 | 723,100 | $555.46 M |
| 03/17/2025 | $4.17 | $4.36 (4.56%) | $4.46 | $4.17 | 845,700 | $571.18 M |
| 03/14/2025 | $4.17 | $4.20 (0.72%) | $4.22 | $4.12 | 817,500 | $550.22 M |
| 03/13/2025 | $4.17 | $4.14 (-0.72%) | $4.21 | $4.05 | 842,600 | $542.36 M |
| 03/12/2025 | $4.29 | $4.17 (-2.8%) | $4.29 | $4.16 | 584,902 | $546.29 M |
| 03/11/2025 | $4.21 | $4.28 (1.66%) | $4.41 | $4.21 | 865,831 | $560.70 M |
| 03/10/2025 | $4.48 | $4.36 (-2.68%) | $4.61 | $4.33 | 716,200 | $571.18 M |
| 03/07/2025 | $4.43 | $4.53 (2.26%) | $4.57 | $4.43 | 717,800 | $593.45 M |
| 03/06/2025 | $4.43 | $4.46 (0.68%) | $4.52 | $4.34 | 883,928 | $584.28 M |
| 03/05/2025 | $4.30 | $4.47 (3.95%) | $4.51 | $4.28 | 872,100 | $585.59 M |
| 03/04/2025 | $4.22 | $4.31 (2.13%) | $4.42 | $4.20 | 1.08 M | $564.63 M |
| 03/03/2025 | $4.48 | $4.30 (-4.02%) | $4.58 | $4.30 | 865,100 | $563.32 M |
| 02/28/2025 | $4.60 | $4.49 (-2.39%) | $4.64 | $4.22 | 1.24 M | $588.21 M |
| 02/27/2025 | $4.94 | $4.81 (-2.63%) | $4.96 | $4.80 | 847,441 | $630.13 M |
| 02/26/2025 | $5.13 | $5.00 (-2.53%) | $5.24 | $4.96 | 576,700 | $655.02 M |
| 02/25/2025 | $5.23 | $5.13 (-1.91%) | $5.28 | $5.00 | 778,433 | $672.05 M |
| 02/24/2025 | $5.12 | $5.22 (1.95%) | $5.28 | $5.12 | 535,213 | $683.84 M |
| 02/21/2025 | $5.31 | $5.12 (-3.58%) | $5.36 | $5.11 | 552,854 | $670.74 M |
| 02/20/2025 | $5.35 | $5.20 (-2.8%) | $5.37 | $5.19 | 381,800 | $681.22 M |
| 02/19/2025 | $5.27 | $5.36 (1.71%) | $5.41 | $5.18 | 469,840 | $702.18 M |
| 02/18/2025 | $5.23 | $5.31 (1.53%) | $5.42 | $5.21 | 653,400 | $695.63 M |
| 02/14/2025 | $5.28 | $5.23 (-0.95%) | $5.48 | $5.18 | 571,000 | $685.15 M |
| 02/13/2025 | $5.25 | $5.22 (-0.57%) | $5.36 | $5.17 | 737,300 | $683.84 M |
| 02/12/2025 | $5.16 | $5.20 (0.78%) | $5.29 | $5.16 | 687,445 | $681.22 M |
| 02/11/2025 | $5.08 | $5.20 (2.36%) | $5.22 | $4.90 | 2.68 M | $681.22 M |
| 02/10/2025 | $5.33 | $5.15 (-3.38%) | $5.40 | $5.13 | 668,200 | $674.67 M |
| 02/07/2025 | $5.59 | $5.34 (-4.47%) | $5.69 | $5.25 | 512,800 | $699.56 M |
| 02/06/2025 | $5.66 | $5.61 (-0.88%) | $5.68 | $5.51 | 737,540 | $734.93 M |
| 02/05/2025 | $5.46 | $5.61 (2.75%) | $5.66 | $5.41 | 784,700 | $734.93 M |
| 02/04/2025 | $5.33 | $5.42 (1.69%) | $5.43 | $5.14 | 893,004 | $710.04 M |
| 02/03/2025 | $5.05 | $5.39 (6.73%) | $5.56 | $5.03 | 908,009 | $706.11 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.
