-
5 DAY PERFORMANCE
+6.54% -
1 MONTH PERFORMANCE
-3.48% -
3 MONTH PERFORMANCE
-1.25% -
6 MONTH PERFORMANCE
-17.31% -
YEAR-TO-DATE PERFORMANCE
-39.25% -
1 YEAR PERFORMANCE
+0.36%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.38 | $5.54 (2.97%) | $5.70 | $5.24 | 531,240 | $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 |
| 08/13/2024 | $5.29 | $5.35 (1.13%) | $5.40 | $5.15 | 475,105 | $703.21 M |
| 08/12/2024 | $5.20 | $5.23 (0.58%) | $5.42 | $5.20 | 551,200 | $687.43 M |
| 08/09/2024 | $5.44 | $5.22 (-4.04%) | $5.45 | $5.20 | 621,525 | $686.12 M |
| 08/08/2024 | $5.20 | $5.42 (4.23%) | $5.58 | $5.14 | 741,300 | $712.41 M |
| 08/07/2024 | $5.70 | $5.09 (-10.7%) | $5.97 | $4.91 | 2.08 M | $669.03 M |
| 08/06/2024 | $5.81 | $5.62 (-3.27%) | $5.96 | $5.53 | 783,019 | $738.70 M |
| 08/05/2024 | $5.66 | $5.83 (3%) | $5.84 | $5.48 | 626,249 | $766.30 M |
| 08/02/2024 | $6.05 | $6.06 (0.17%) | $6.20 | $5.89 | 553,023 | $796.53 M |
| 08/01/2024 | $6.70 | $6.41 (-4.33%) | $6.74 | $6.19 | 529,700 | $839.20 M |
| 07/31/2024 | $6.63 | $6.71 (1.21%) | $6.97 | $6.56 | 707,746 | $878.48 M |
| 07/30/2024 | $6.42 | $6.65 (3.58%) | $6.67 | $6.39 | 333,226 | $870.62 M |
| 07/29/2024 | $6.72 | $6.37 (-5.21%) | $6.74 | $6.24 | 386,000 | $833.97 M |
| 07/26/2024 | $6.58 | $6.73 (2.28%) | $6.75 | $6.56 | 465,809 | $881.10 M |
| 07/25/2024 | $6.31 | $6.50 (3.01%) | $6.65 | $6.13 | 587,100 | $850.99 M |
| 07/24/2024 | $6.20 | $6.28 (1.29%) | $6.43 | $6.07 | 458,900 | $822.18 M |
| 07/23/2024 | $6.31 | $6.23 (-1.27%) | $6.35 | $6.16 | 592,100 | $815.64 M |
| 07/22/2024 | $6.18 | $6.38 (3.24%) | $6.40 | $6.16 | 492,634 | $835.28 M |
| 07/19/2024 | $6.50 | $6.15 (-5.38%) | $6.50 | $6.14 | 499,253 | $805.16 M |
| 07/18/2024 | $6.65 | $6.38 (-4.06%) | $6.78 | $6.31 | 637,533 | $835.28 M |
| 07/17/2024 | $6.58 | $6.69 (1.67%) | $6.71 | $6.38 | 601,825 | $875.86 M |
| 07/16/2024 | $6.43 | $6.66 (3.58%) | $6.68 | $6.43 | 820,179 | $871.93 M |
| 07/15/2024 | $6.25 | $6.33 (1.28%) | $6.40 | $6.21 | 751,674 | $828.73 M |
| 07/12/2024 | $6.30 | $6.20 (-1.59%) | $6.38 | $6.06 | 736,488 | $811.71 M |
| 07/11/2024 | $5.75 | $6.19 (7.65%) | $6.20 | $5.73 | 1.02 M | $810.40 M |
| 07/10/2024 | $5.79 | $5.59 (-3.45%) | $5.81 | $5.50 | 400,525 | $731.85 M |
| 07/09/2024 | $5.82 | $5.74 (-1.37%) | $5.82 | $5.58 | 316,846 | $751.49 M |
| 07/08/2024 | $5.76 | $5.83 (1.22%) | $5.84 | $5.62 | 319,222 | $763.27 M |
| 07/05/2024 | $5.59 | $5.60 (0.18%) | $5.60 | $5.44 | 225,894 | $733.16 M |
| 07/03/2024 | $5.65 | $5.57 (-1.42%) | $5.78 | $5.55 | 509,557 | $729.23 M |
| 07/02/2024 | $5.61 | $5.60 (-0.18%) | $5.76 | $5.56 | 431,401 | $733.16 M |
| 07/01/2024 | $5.58 | $5.61 (0.54%) | $5.74 | $5.50 | 387,593 | $734.47 M |