CTKB - Cytek Biosciences, Inc.
4.32
-0.260 -6.019%
Share volume: 556,788
Last Updated: 03-27-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$4.58
-0.26
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.52 | $4.52 | $4.65 | $4.65 | $4.29 | $4.29 | $4.32 | $4.32 | 556,788 | $556,788.00 |
| 03-26-2026 | $4.56 | $4.56 | $4.66 | $4.66 | $4.56 | $4.56 | $4.58 | $4.58 | 438,222 | $438,222.00 |
| 03-25-2026 | $4.69 | $4.69 | $4.75 | $4.75 | $4.52 | $4.52 | $4.60 | $4.60 | 552,604 | $552,604.00 |
| 03-24-2026 | $4.66 | $4.66 | $4.75 | $4.75 | $4.61 | $4.61 | $4.63 | $4.63 | 807,267 | $807,267.00 |
| 03-23-2026 | $4.52 | $4.52 | $4.75 | $4.75 | $4.52 | $4.52 | $4.71 | $4.71 | 747,768 | $747,768.00 |
| 03-20-2026 | $4.53 | $4.53 | $4.59 | $4.59 | $4.43 | $4.43 | $4.48 | $4.48 | 1,895,130 | $1,895,130.00 |
| 03-19-2026 | $4.29 | $4.29 | $4.58 | $4.58 | $4.29 | $4.29 | $4.51 | $4.51 | 918,051 | $918,051.00 |
| 03-18-2026 | $4.24 | $4.24 | $4.35 | $4.35 | $4.21 | $4.21 | $4.34 | $4.34 | 665,027 | $665,027.00 |
| 03-17-2026 | $4.14 | $4.14 | $4.32 | $4.32 | $4.14 | $4.14 | $4.25 | $4.25 | 568,673 | $568,673.00 |
| 03-16-2026 | $4.05 | $4.05 | $4.17 | $4.17 | $4.02 | $4.02 | $4.13 | $4.13 | 606,409 | $606,409.00 |