Cytek Biosciences Inc (CTKB) Historical Stock Data
4.86 ↓0.11 (-2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTKB is up 0.28% a day on average. There have been 16 days where Cytek Biosciences Inc closed green and 14 days where CTKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.83 | 5.07 | 1.25M |
| 2025-12-11 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.94 | 5.16 | 1.97M |
| 2025-12-10 | 4.82 | 4.94 | ↑$0.12 (2.49%) | 4.82 | 5.05 | 1.60M |
| 2025-12-09 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.79 | 4.94 | 0.97M |
| 2025-12-08 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.83 | 5.09 | 1.71M |
| 2025-12-05 | 5.19 | 4.99 | ↓$0.19 (-3.76%) | 4.92 | 5.21 | 1.26M |
| 2025-12-04 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 4.96 | 5.37 | 1.07M |
| 2025-12-03 | 5.42 | 5.36 | ↓$0.06 (-1.11%) | 5.33 | 5.50 | 686.20K |
| 2025-12-02 | 5.35 | 5.39 | ↑$0.04 (0.75%) | 5.31 | 5.45 | 0.90M |
| 2025-12-01 | 5.56 | 5.33 | ↓$0.23 (-4.14%) | 5.31 | 5.61 | 1.37M |
| 2025-11-28 | 5.56 | 5.65 | ↑$0.09 (1.62%) | 5.46 | 5.67 | 658.45K |
| 2025-11-26 | 5.75 | 5.60 | ↓$0.15 (-2.61%) | 5.58 | 5.82 | 1.55M |
| 2025-11-25 | 5.94 | 5.82 | ↓$0.12 (-2.02%) | 5.69 | 5.94 | 1.07M |
| 2025-11-24 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.74 | 5.94 | 1.48M |
| 2025-11-21 | 5.20 | 5.88 | ↑$0.68 (13.08%) | 5.15 | 5.95 | 2.07M |
| 2025-11-20 | 5.34 | 5.21 | ↓$0.13 (-2.43%) | 5.18 | 5.58 | 1.61M |
| 2025-11-19 | 5.53 | 5.26 | ↓$0.27 (-4.88%) | 5.24 | 5.54 | 1.94M |
| 2025-11-18 | 5.22 | 5.53 | ↑$0.31 (5.94%) | 5.10 | 5.61 | 2.68M |
| 2025-11-17 | 6.18 | 5.29 | ↓$0.89 (-14.40%) | 5.21 | 6.18 | 4.84M |
| 2025-11-14 | 4.99 | 5.50 | ↑$0.51 (10.22%) | 4.71 | 5.78 | 6.94M |
| 2025-11-13 | 4.77 | 4.57 | ↓$0.20 (-4.19%) | 4.57 | 4.84 | 1.08M |
| 2025-11-12 | 4.79 | 4.81 | ↑$0.02 (0.42%) | 4.68 | 4.87 | 1.31M |
| 2025-11-11 | 4.69 | 4.79 | ↑$0.10 (2.13%) | 4.60 | 4.96 | 1.10M |
| 2025-11-10 | 4.64 | 4.75 | ↑$0.11 (2.37%) | 4.60 | 4.85 | 1.80M |
| 2025-11-07 | 4.50 | 4.62 | ↑$0.12 (2.67%) | 4.39 | 4.65 | 1.61M |
| 2025-11-06 | 4.27 | 4.54 | ↑$0.27 (6.32%) | 4.26 | 4.91 | 1.87M |
| 2025-11-05 | 3.93 | 4.01 | ↑$0.08 (2.04%) | 3.86 | 4.02 | 0.96M |
| 2025-11-04 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.82 | 3.99 | 1.25M |
| 2025-11-03 | 3.88 | 3.94 | ↑$0.06 (1.55%) | 3.80 | 3.94 | 0.92M |
| 2025-10-31 | 3.78 | 3.90 | ↑$0.12 (3.17%) | 3.71 | 3.91 | 485.38K |
Create an account or log in to view more rows.
$CTKB Nothing but time to wait
$CTKB I'm not afraid.
I'm long
And I'm strong..........
$CTKB I gave in! Bought more 100 shares
$CTKB looking good today??
$CTKB hi hi
$CTKB wow
looking like it’s going to be a monster day!
$CTKB Overpower the algos!
$CTKB Free money indeed??
$CTKB buying all the dips.
$CTKB BOUGHT TODAY!