-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
+39.66% -
3 MONTH PERFORMANCE
+15.93% -
6 MONTH PERFORMANCE
+9.90% -
YEAR-TO-DATE PERFORMANCE
-28.18% -
1 YEAR PERFORMANCE
-6.29%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.51 | $6.55 (0.61%) | $6.69 | $6.46 | 496,645 | $858.07 M |
| 11/21/2024 | $6.20 | $6.46 (4.19%) | $6.54 | $6.02 | 598,021 | $846.28 M |
| 11/20/2024 | $6.09 | $6.13 (0.66%) | $6.30 | $5.98 | 419,200 | $803.05 M |
| 11/19/2024 | $5.68 | $6.13 (7.92%) | $6.14 | $5.68 | 635,678 | $803.05 M |
| 11/18/2024 | $5.99 | $6.03 (0.67%) | $6.10 | $5.91 | 578,000 | $789.95 M |
| 11/15/2024 | $6.49 | $5.95 (-8.32%) | $6.49 | $5.90 | 819,103 | $779.47 M |
| 11/14/2024 | $6.78 | $6.42 (-5.31%) | $6.78 | $6.31 | 774,200 | $841.04 M |
| 11/13/2024 | $7.15 | $6.78 (-5.17%) | $7.15 | $6.78 | 705,400 | $888.21 M |
| 11/12/2024 | $7.13 | $7.04 (-1.26%) | $7.23 | $7.00 | 908,604 | $922.27 M |
| 11/11/2024 | $6.99 | $7.15 (2.29%) | $7.26 | $6.93 | 1.42 M | $936.68 M |
| 11/08/2024 | $7.04 | $7.05 (0.14%) | $7.05 | $6.64 | 1.32 M | $923.58 M |
| 11/07/2024 | $7.63 | $7.22 (-5.37%) | $7.63 | $7.19 | 1.32 M | $945.85 M |
| 11/06/2024 | $5.98 | $7.40 (23.75%) | $7.40 | $5.90 | 4.30 M | $969.43 M |
| 11/05/2024 | $5.15 | $5.44 (5.63%) | $5.54 | $5.12 | 867,845 | $712.66 M |
| 11/04/2024 | $5.11 | $5.20 (1.76%) | $5.34 | $5.09 | 695,724 | $681.22 M |
| 11/01/2024 | $5.00 | $5.11 (2.2%) | $5.23 | $4.95 | 824,300 | $671.66 M |
| 10/31/2024 | $4.88 | $4.95 (1.43%) | $4.99 | $4.82 | 398,735 | $650.63 M |
| 10/30/2024 | $4.77 | $4.90 (2.73%) | $5.00 | $4.77 | 352,849 | $644.06 M |
| 10/29/2024 | $4.82 | $4.81 (-0.21%) | $4.89 | $4.79 | 411,000 | $632.23 M |
| 10/28/2024 | $4.76 | $4.89 (2.73%) | $4.94 | $4.76 | 409,100 | $642.74 M |
| 10/25/2024 | $4.79 | $4.69 (-2.09%) | $4.89 | $4.66 | 479,800 | $616.46 M |
| 10/24/2024 | $4.86 | $4.79 (-1.44%) | $4.92 | $4.76 | 671,829 | $629.60 M |
| 10/23/2024 | $5.09 | $4.85 (-4.72%) | $5.15 | $4.83 | 484,241 | $637.49 M |
| 10/22/2024 | $5.13 | $5.09 (-0.78%) | $5.27 | $5.08 | 448,200 | $669.03 M |
| 10/21/2024 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.02 | 377,900 | $675.60 M |
| 10/18/2024 | $5.20 | $5.17 (-0.58%) | $5.31 | $5.14 | 356,700 | $679.55 M |
| 10/17/2024 | $5.34 | $5.14 (-3.75%) | $5.34 | $5.12 | 286,000 | $675.60 M |
| 10/16/2024 | $5.41 | $5.36 (-0.92%) | $5.43 | $5.29 | 414,300 | $704.52 M |
| 10/15/2024 | $5.29 | $5.34 (0.95%) | $5.47 | $5.25 | 686,900 | $701.89 M |
| 10/14/2024 | $5.00 | $5.32 (6.4%) | $5.35 | $4.93 | 730,900 | $699.26 M |
| 10/11/2024 | $4.89 | $5.01 (2.45%) | $5.08 | $4.87 | 435,200 | $658.52 M |
| 10/10/2024 | $5.00 | $4.87 (-2.6%) | $5.01 | $4.80 | 457,600 | $640.12 M |
| 10/09/2024 | $5.05 | $5.03 (-0.4%) | $5.23 | $5.00 | 410,517 | $661.15 M |
| 10/08/2024 | $5.06 | $5.04 (-0.4%) | $5.25 | $4.98 | 537,803 | $662.46 M |
| 10/07/2024 | $5.00 | $5.07 (1.4%) | $5.21 | $5.00 | 649,100 | $666.40 M |
| 10/04/2024 | $5.20 | $5.06 (-2.69%) | $5.27 | $5.00 | 404,504 | $665.09 M |
| 10/03/2024 | $5.25 | $5.14 (-2.1%) | $5.25 | $5.12 | 416,901 | $675.60 M |
| 10/02/2024 | $5.38 | $5.24 (-2.6%) | $5.38 | $5.17 | 549,603 | $688.75 M |
| 10/01/2024 | $5.52 | $5.39 (-2.36%) | $5.60 | $5.34 | 418,334 | $708.46 M |
| 09/30/2024 | $5.38 | $5.54 (2.97%) | $5.70 | $5.24 | 555,400 | $728.18 M |
| 09/27/2024 | $5.30 | $5.39 (1.7%) | $5.46 | $5.21 | 628,931 | $708.46 M |
| 09/26/2024 | $5.15 | $5.20 (0.97%) | $5.33 | $5.11 | 458,225 | $683.49 M |
| 09/25/2024 | $5.20 | $5.06 (-2.69%) | $5.21 | $5.00 | 432,128 | $665.09 M |
| 09/24/2024 | $5.21 | $5.21 (0%) | $5.32 | $5.04 | 466,800 | $684.80 M |
| 09/23/2024 | $5.13 | $5.19 (1.17%) | $5.20 | $5.00 | 518,240 | $682.18 M |
| 09/20/2024 | $5.27 | $5.09 (-3.42%) | $5.27 | $5.05 | 2.61 M | $669.03 M |
| 09/19/2024 | $5.27 | $5.29 (0.38%) | $5.38 | $5.17 | 455,300 | $695.32 M |
| 09/18/2024 | $5.35 | $5.06 (-5.42%) | $5.39 | $5.04 | 695,926 | $665.09 M |
| 09/17/2024 | $5.18 | $5.34 (3.09%) | $5.46 | $5.15 | 469,000 | $701.89 M |
| 09/16/2024 | $4.94 | $5.11 (3.44%) | $5.20 | $4.88 | 790,800 | $671.66 M |
| 09/13/2024 | $4.82 | $4.91 (1.87%) | $4.95 | $4.78 | 664,441 | $645.37 M |
| 09/12/2024 | $5.45 | $4.74 (-13.03%) | $5.45 | $4.71 | 1.05 M | $623.03 M |
| 09/11/2024 | $5.48 | $5.49 (0.18%) | $5.66 | $5.42 | 637,500 | $721.61 M |
| 09/10/2024 | $5.45 | $5.59 (2.57%) | $5.70 | $5.41 | 1.30 M | $734.75 M |
| 09/09/2024 | $5.33 | $5.45 (2.25%) | $5.53 | $5.29 | 824,502 | $716.35 M |
| 09/06/2024 | $5.46 | $5.30 (-2.93%) | $5.48 | $5.26 | 578,300 | $696.63 M |
| 09/05/2024 | $5.26 | $5.44 (3.42%) | $5.50 | $5.21 | 448,325 | $715.04 M |
| 09/04/2024 | $5.38 | $5.23 (-2.79%) | $5.42 | $5.20 | 291,710 | $687.43 M |
| 09/03/2024 | $5.65 | $5.39 (-4.6%) | $5.77 | $5.35 | 475,300 | $708.46 M |
| 08/30/2024 | $5.70 | $5.74 (0.7%) | $5.76 | $5.65 | 489,800 | $754.47 M |
| 08/29/2024 | $5.75 | $5.69 (-1.04%) | $5.79 | $5.64 | 372,700 | $747.90 M |
| 08/28/2024 | $5.60 | $5.67 (1.25%) | $5.74 | $5.58 | 464,700 | $745.27 M |
| 08/27/2024 | $5.62 | $5.61 (-0.18%) | $5.70 | $5.60 | 492,136 | $737.38 M |
| 08/26/2024 | $5.66 | $5.67 (0.18%) | $5.69 | $5.48 | 619,106 | $745.27 M |