CTKB - Cytek Biosciences, Inc.
4.04
-0.080 -1.980%
Share volume: 962,409
Last Updated: 05-12-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.12
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.11 | $4.11 | $4.14 | $4.14 | $4.00 | $4.00 | $4.04 | $4.04 | 962,409 | $962,409.00 |
| 05-11-2026 | $4.56 | $4.56 | $4.58 | $4.58 | $4.11 | $4.11 | $4.12 | $4.12 | 1,113,117 | $1,113,117.00 |
| 05-08-2026 | $4.49 | $4.49 | $4.83 | $4.83 | $4.22 | $4.22 | $4.61 | $4.61 | 1,361,763 | $1,361,763.00 |
| 05-07-2026 | $4.99 | $4.99 | $4.99 | $4.99 | $4.87 | $4.87 | $4.92 | $4.92 | 781,097 | $781,097.00 |
| 05-06-2026 | $4.81 | $4.81 | $4.99 | $4.99 | $4.68 | $4.68 | $4.94 | $4.94 | 554,266 | $554,266.00 |
| 05-05-2026 | $4.73 | $4.73 | $4.97 | $4.97 | $4.73 | $4.73 | $4.78 | $4.78 | 793,358 | $793,358.00 |
| 05-04-2026 | $4.59 | $4.59 | $4.74 | $4.74 | $4.57 | $4.57 | $4.66 | $4.66 | 603,522 | $603,522.00 |
| 05-01-2026 | $4.59 | $4.59 | $4.64 | $4.64 | $4.46 | $4.46 | $4.62 | $4.62 | 431,417 | $431,417.00 |
| 04-30-2026 | $4.42 | $4.42 | $4.58 | $4.58 | $4.41 | $4.41 | $4.56 | $4.56 | 1,089,320 | $1,089,320.00 |
| 04-29-2026 | $4.52 | $4.52 | $4.57 | $4.57 | $4.36 | $4.36 | $4.44 | $4.44 | 766,602 | $766,602.00 |