NASDAQ:CTKB
Cytek Biosciences, Inc. Stock Price (Quote)
$6.22
+0.0200 (+0.323%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.49 | $7.02 | Friday, 3rd May 2024 CTKB stock ended at $6.22. This is 0.323% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.60% from a day low at $6.07 to a day high of $6.41. |
| 90 days | $5.49 | $9.33 | |
| 52 weeks | $3.80 | $12.10 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.41 | $6.41 | $6.07 | $6.22 | 715 800 |
| May 02, 2024 | $6.46 | $6.47 | $6.18 | $6.20 | 527 055 |
| May 01, 2024 | $5.98 | $6.55 | $5.90 | $6.37 | 894 410 |
| Apr 30, 2024 | $5.93 | $6.14 | $5.88 | $6.01 | 386 513 |
| Apr 29, 2024 | $5.87 | $6.25 | $5.85 | $6.03 | 825 606 |
| Apr 26, 2024 | $5.69 | $5.76 | $5.60 | $5.76 | 260 191 |
| Apr 25, 2024 | $5.58 | $5.75 | $5.49 | $5.63 | 504 098 |
| Apr 24, 2024 | $5.78 | $5.81 | $5.65 | $5.66 | 456 434 |
| Apr 23, 2024 | $5.81 | $6.03 | $5.79 | $5.81 | 369 335 |
| Apr 22, 2024 | $5.83 | $5.89 | $5.70 | $5.80 | 497 214 |
| Apr 19, 2024 | $5.88 | $6.00 | $5.76 | $5.92 | 395 909 |
| Apr 18, 2024 | $5.85 | $6.07 | $5.71 | $5.96 | 635 158 |
| Apr 17, 2024 | $6.02 | $6.12 | $5.91 | $5.92 | 700 884 |
| Apr 16, 2024 | $5.98 | $6.23 | $5.82 | $5.97 | 2 051 565 |
| Apr 15, 2024 | $6.17 | $6.27 | $5.87 | $6.02 | 1 386 178 |
| Apr 12, 2024 | $6.23 | $6.25 | $6.12 | $6.17 | 440 445 |
| Apr 11, 2024 | $6.28 | $6.42 | $6.23 | $6.30 | 354 375 |
| Apr 10, 2024 | $6.53 | $6.64 | $6.21 | $6.25 | 573 988 |
| Apr 09, 2024 | $6.69 | $7.02 | $6.66 | $6.91 | 556 510 |
| Apr 08, 2024 | $6.62 | $6.75 | $6.50 | $6.70 | 724 099 |
| Apr 05, 2024 | $6.45 | $6.62 | $6.36 | $6.54 | 564 101 |
| Apr 04, 2024 | $6.68 | $6.92 | $6.48 | $6.49 | 912 110 |
| Apr 03, 2024 | $6.45 | $6.59 | $6.39 | $6.56 | 468 133 |
| Apr 02, 2024 | $6.61 | $6.63 | $6.43 | $6.52 | 771 171 |
| Apr 01, 2024 | $6.72 | $6.85 | $6.47 | $6.70 | 524 909 |
