• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,071.19
  • 0.51 %
  • $40.86
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Cytek Biosciences, Inc. (CTKB) Charts

Cytek Biosciences, Inc. (CTKB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.42

-$0.36

(-5.31%)

Day's range
$6.31
Day's range
$6.78
  • 5 DAY PERFORMANCE

    -8.94%
  • 1 MONTH PERFORMANCE

    +20.68%
  • 3 MONTH PERFORMANCE

    +21.13%
  • 6 MONTH PERFORMANCE

    +1.90%
  • YEAR-TO-DATE PERFORMANCE

    -29.61%
  • 1 YEAR PERFORMANCE

    +17.37%

Cytek Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $6.78 $6.42   (-5.31%) $6.78 $6.31 735,861 $860.04 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
08/23/2024 $5.30 $5.65   (6.6%) $5.71 $5.20 788,639 $742.64 M
08/22/2024 $5.40 $5.23   (-3.15%) $5.41 $5.20 391,800 $687.43 M
08/21/2024 $5.24 $5.38   (2.67%) $5.47 $5.24 543,400 $707.15 M
08/20/2024 $5.51 $5.31   (-3.63%) $5.54 $5.31 374,819 $697.95 M
08/19/2024 $5.40 $5.53   (2.41%) $5.60 $5.40 451,200 $726.87 M
08/16/2024 $5.37 $5.49   (2.23%) $5.55 $5.33 549,235 $721.61 M
08/15/2024 $5.40 $5.41   (0.19%) $5.56 $5.34 576,500 $711.09 M
08/14/2024 $5.38 $5.30   (-1.49%) $5.38 $5.17 792,100 $696.63 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.