5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
-12.69%
3 MONTH PERFORMANCE
-39.60%
6 MONTH PERFORMANCE
-27.27%
YEAR-TO-DATE PERFORMANCE
-39.60%
1 YEAR PERFORMANCE
-41.49%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.01 | $3.92 (-2.24%) | $4.04 | $3.90 | 1.11 M | $524.67 M |
| 03/31/2025 | $3.94 | $4.01 (1.78%) | $4.07 | $3.90 | 672,701 | $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 |
| 01/31/2025 | $5.08 | $5.15 (1.38%) | $5.40 | $4.90 | 945,218 | $674.67 M |
| 01/30/2025 | $5.73 | $5.66 (-1.22%) | $5.84 | $5.62 | 433,523 | $741.48 M |
| 01/29/2025 | $5.94 | $5.69 (-4.21%) | $5.94 | $5.59 | 742,418 | $745.41 M |
| 01/28/2025 | $5.76 | $6.00 (4.17%) | $6.01 | $5.72 | 579,831 | $786.02 M |
| 01/27/2025 | $5.75 | $5.73 (-0.35%) | $5.89 | $5.56 | 743,300 | $750.65 M |
| 01/24/2025 | $5.66 | $5.74 (1.41%) | $5.82 | $5.65 | 525,200 | $751.96 M |
| 01/23/2025 | $5.71 | $5.69 (-0.35%) | $5.78 | $5.54 | 596,034 | $745.41 M |
| 01/22/2025 | $5.81 | $5.77 (-0.69%) | $5.99 | $5.73 | 753,226 | $755.89 M |
| 01/21/2025 | $5.54 | $5.88 (6.14%) | $5.89 | $5.51 | 940,700 | $770.30 M |
| 01/17/2025 | $5.56 | $5.46 (-1.8%) | $5.60 | $5.37 | 705,636 | $715.28 M |
| 01/16/2025 | $5.70 | $5.49 (-3.68%) | $5.84 | $5.38 | 1.23 M | $719.21 M |
| 01/15/2025 | $6.87 | $5.68 (-17.32%) | $6.93 | $5.62 | 1.53 M | $744.10 M |
| 01/14/2025 | $7.25 | $7.26 (0.14%) | $7.30 | $7.08 | 1.36 M | $951.09 M |
| 01/13/2025 | $6.72 | $7.21 (7.29%) | $7.29 | $6.72 | 1.38 M | $944.54 M |
| 01/10/2025 | $6.63 | $6.82 (2.87%) | $6.88 | $6.54 | 695,237 | $893.45 M |
| 01/08/2025 | $6.85 | $6.83 (-0.29%) | $6.89 | $6.64 | 540,034 | $894.76 M |
| 01/07/2025 | $6.73 | $6.89 (2.38%) | $7.00 | $6.73 | 754,900 | $902.62 M |
| 01/06/2025 | $6.89 | $6.79 (-1.45%) | $6.91 | $6.76 | 520,500 | $889.52 M |
| 01/03/2025 | $6.60 | $6.83 (3.48%) | $6.90 | $6.56 | 673,246 | $894.76 M |
| 01/02/2025 | $6.58 | $6.57 (-0.15%) | $6.85 | $6.46 | 480,800 | $860.69 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.
