5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+28.63%
6 MONTH PERFORMANCE
+20.36%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
-24.01%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.57 | $6.71 (2.13%) | $6.85 | $6.46 | 162,827 | $885.59 M |
| 12/31/2024 | $6.58 | $6.49 (-1.37%) | $6.68 | $6.46 | 273,543 | $850.21 M |
| 12/30/2024 | $6.49 | $6.55 (0.92%) | $6.83 | $6.41 | 476,400 | $858.07 M |
| 12/27/2024 | $6.53 | $6.39 (-2.14%) | $6.62 | $6.26 | 258,400 | $837.11 M |
| 12/26/2024 | $6.42 | $6.53 (1.71%) | $6.57 | $6.36 | 327,100 | $855.45 M |
| 12/24/2024 | $6.50 | $6.49 (-0.15%) | $6.55 | $6.36 | 209,000 | $850.21 M |
| 12/23/2024 | $6.27 | $6.46 (3.03%) | $6.53 | $6.27 | 360,115 | $846.28 M |
| 12/20/2024 | $6.04 | $6.32 (4.64%) | $6.39 | $6.04 | 2.03 M | $827.94 M |
| 12/19/2024 | $6.43 | $6.19 (-3.73%) | $6.52 | $6.06 | 654,711 | $810.91 M |
| 12/18/2024 | $6.51 | $6.24 (-4.15%) | $6.78 | $6.14 | 716,100 | $817.46 M |
| 12/17/2024 | $6.52 | $6.43 (-1.38%) | $6.59 | $6.37 | 504,600 | $842.35 M |
| 12/16/2024 | $6.19 | $6.58 (6.3%) | $6.58 | $6.19 | 592,023 | $862.00 M |
| 12/13/2024 | $6.43 | $6.21 (-3.42%) | $6.43 | $6.11 | 537,200 | $813.53 M |
| 12/12/2024 | $6.51 | $6.47 (-0.61%) | $6.60 | $6.41 | 428,820 | $847.59 M |
| 12/11/2024 | $6.76 | $6.56 (-2.96%) | $6.77 | $6.46 | 418,142 | $859.38 M |
| 12/10/2024 | $6.83 | $6.73 (-1.46%) | $6.89 | $6.63 | 638,600 | $881.66 M |
| 12/09/2024 | $6.49 | $6.80 (4.78%) | $6.88 | $6.47 | 803,336 | $890.83 M |
| 12/06/2024 | $6.61 | $6.47 (-2.12%) | $6.85 | $6.42 | 435,400 | $847.59 M |
| 12/05/2024 | $6.65 | $6.54 (-1.65%) | $6.77 | $6.52 | 465,600 | $856.76 M |
| 12/04/2024 | $6.68 | $6.69 (0.15%) | $6.81 | $6.52 | 691,600 | $876.42 M |
| 12/03/2024 | $6.88 | $6.71 (-2.47%) | $6.90 | $6.62 | 524,000 | $879.04 M |
| 12/02/2024 | $6.50 | $6.92 (6.46%) | $6.93 | $6.37 | 635,229 | $906.55 M |
| 11/29/2024 | $6.54 | $6.53 (-0.15%) | $6.61 | $6.46 | 519,326 | $855.45 M |
| 11/27/2024 | $6.49 | $6.50 (0.15%) | $6.56 | $6.40 | 575,728 | $851.52 M |
| 11/26/2024 | $6.60 | $6.41 (-2.88%) | $6.63 | $6.29 | 668,829 | $839.73 M |
| 11/25/2024 | $6.68 | $6.69 (0.15%) | $6.83 | $6.51 | 602,329 | $876.42 M |
| 11/22/2024 | $6.51 | $6.55 (0.61%) | $6.69 | $6.46 | 496,700 | $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 |