Canada markets close in 1 hour 26 minutes

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.33-0.05 (-0.78%)
As of 02:34PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20246.286.356.246.336.33113,869
May 07, 20246.426.456.236.386.38783,200
May 06, 20246.306.466.276.426.42610,500
May 03, 20246.416.416.076.226.22738,600
May 02, 20246.466.486.186.206.20554,700
May 01, 20245.986.555.886.376.37904,400
Apr 30, 20245.936.145.886.016.01428,500
Apr 29, 20245.876.245.856.036.03841,200
Apr 26, 20245.695.765.595.765.76277,800
Apr 25, 20245.585.755.495.635.63541,300
Apr 24, 20245.785.815.655.665.66477,800
Apr 23, 20245.816.035.795.815.81376,800
Apr 22, 20245.835.895.705.805.80523,200
Apr 19, 20245.885.995.755.925.92421,400
Apr 18, 20245.856.075.715.965.96674,700
Apr 17, 20246.026.125.915.925.92709,500
Apr 16, 20245.986.235.825.975.972,270,600
Apr 15, 20246.176.275.876.026.021,394,400
Apr 12, 20246.236.256.126.176.17465,500
Apr 11, 20246.286.426.236.306.30354,800
Apr 10, 20246.536.646.216.256.25575,700
Apr 09, 20246.697.026.666.916.91563,800
Apr 08, 20246.626.756.496.706.70730,800
Apr 05, 20246.456.626.366.546.54582,100
Apr 04, 20246.686.916.486.496.49948,300
Apr 03, 20246.456.596.396.566.56497,800
Apr 02, 20246.616.656.436.526.52843,700
Apr 01, 20246.726.966.476.706.70540,200
Mar 28, 20246.606.806.606.716.71684,000
Mar 27, 20246.236.676.236.636.63533,900
Mar 26, 20246.496.496.166.296.29966,900
Mar 25, 20246.546.596.346.396.39495,000
Mar 22, 20246.656.686.416.476.47747,200
Mar 21, 20246.826.936.606.616.61677,600
Mar 20, 20246.706.826.286.706.70957,700
Mar 19, 20246.736.866.556.706.70781,700
Mar 18, 20246.996.996.526.806.80990,000
Mar 15, 20246.737.016.686.956.951,333,000
Mar 14, 20246.756.886.586.826.82983,500
Mar 13, 20246.806.886.666.746.74933,000
Mar 12, 20247.077.216.866.866.86739,000
Mar 11, 20247.127.276.817.227.221,110,100
Mar 08, 20247.307.406.887.127.12958,000
Mar 07, 20247.077.357.067.167.16497,800
Mar 06, 20248.088.187.057.077.07805,900
Mar 05, 20248.338.447.938.148.14515,800
Mar 04, 20249.339.338.068.478.471,088,500
Mar 01, 20247.969.177.649.159.151,278,600
Feb 29, 20248.909.077.547.707.701,452,400
Feb 28, 20248.638.888.218.748.74691,700
Feb 27, 20248.868.978.718.858.85584,100
Feb 26, 20248.728.968.648.778.77478,900
Feb 23, 20248.348.738.348.728.72291,300
Feb 22, 20248.428.568.418.498.49396,400
Feb 21, 20248.328.478.158.458.45419,700
Feb 20, 20248.308.418.148.388.38539,300
Feb 16, 20248.658.848.278.518.51677,800
Feb 15, 20248.638.838.468.728.72715,300
Feb 14, 20248.088.488.018.458.45358,700
Feb 13, 20247.908.187.707.907.90579,400
Feb 12, 20248.298.718.298.648.64672,000
Feb 09, 20248.218.388.168.288.28429,300
Feb 08, 20247.938.387.848.188.18522,300
Feb 07, 20247.987.987.727.867.86302,300
Feb 06, 20247.587.947.567.947.94392,700
Feb 05, 20247.737.827.617.637.63389,900
Feb 02, 20247.707.957.557.887.88395,300
Feb 01, 20247.597.837.377.817.81789,200
Jan 31, 20248.248.277.537.557.55755,000
Jan 30, 20248.708.868.268.278.27400,700
Jan 29, 20248.468.797.908.768.76516,500
Jan 26, 20248.308.638.248.488.48445,400
Jan 25, 20248.958.958.168.228.22488,500
Jan 24, 20248.768.988.678.688.68535,900
Jan 23, 20248.778.808.548.768.76615,500
Jan 22, 20248.548.718.468.628.62769,000
Jan 19, 20248.368.367.998.278.27563,700
Jan 18, 20248.048.697.588.318.31788,900
Jan 17, 20247.877.967.827.957.95407,200
Jan 16, 20248.198.197.898.028.02518,300
Jan 12, 20248.508.558.168.218.21515,000
Jan 11, 20248.408.478.128.348.34686,300
Jan 10, 20248.418.528.118.488.48910,300
Jan 09, 20248.688.788.418.458.451,495,300
Jan 08, 20248.009.038.008.908.902,592,200
Jan 05, 20247.938.277.918.078.071,147,600
Jan 04, 20248.248.338.048.168.16850,900
Jan 03, 20248.728.737.988.208.201,071,000
Jan 02, 20248.999.198.728.878.87746,700
Dec 29, 20239.399.499.109.129.12754,100
Dec 28, 20239.429.529.009.459.45416,300
Dec 27, 20239.479.539.329.439.43637,600
Dec 26, 20239.519.879.459.499.49821,700
Dec 22, 20239.259.549.259.519.51616,500
Dec 21, 20239.409.559.179.229.22532,300
Dec 20, 20239.519.609.199.339.33901,300
Dec 19, 20239.209.559.069.509.50942,600
Dec 18, 20239.169.488.869.219.211,047,800
Dec 15, 20239.009.138.719.089.083,331,400
Dec 14, 20238.329.008.288.928.921,297,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...