Cytek Biosciences Inc (CTKB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.86625194401 | 6.43 | 6.57 | 6.06 | 776821 | 6.32023643 | CS |
| 4 | -0.01 | -0.15243902439 | 6.56 | 6.925 | 6.06 | 608402 | 6.5026141 | CS |
| 12 | 1.3 | 24.7619047619 | 5.25 | 7.5 | 4.66 | 668625 | 6.21143508 | CS |
| 26 | 1.16 | 21.5213358071 | 5.39 | 7.5 | 4.66 | 675814 | 5.8753515 | CS |
| 52 | -2.96 | -31.1251314406 | 9.51 | 9.87 | 4.66 | 682606 | 6.49808579 | CS |
| 156 | -10.95 | -62.5714285714 | 17.5 | 18.045 | 3.8 | 821861 | 9.20711259 | CS |
| 260 | -13.55 | -67.4129353234 | 20.1 | 28.7 | 3.8 | 754282 | 9.81881833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.49 | 0.03 | 0.46 | 6.5 | 6.545 | 6.36 | 208988 |
| 1734996900 | 6.46 | 0.14 | 2.22 | 6.2699999 | 6.53 | 6.2699999 | 360115 |
| 1734737700 | 6.32 | 0.13 | 2.10 | 6.04 | 6.39 | 6.04 | 2028591 |
| 1734651300 | 6.19 | -0.05 | -0.80 | 6.43 | 6.515 | 6.0599999 | 654711 |
| 1734564900 | 6.24 | -0.19 | -2.95 | 6.51 | 6.78 | 6.14 | 716063 |
| 1734478500 | 6.43 | -0.15 | -2.28 | 6.5199999 | 6.59 | 6.37 | 504599 |
| 1734392100 | 6.58 | 0.37 | 5.96 | 6.19 | 6.58 | 6.1878 | 592022 |
| 1734132900 | 6.21 | -0.26 | -4.02 | 6.43 | 6.43 | 6.11 | 537173 |
| 1734046500 | 6.47 | -0.09 | -1.37 | 6.51 | 6.6 | 6.41 | 428820 |
| 1733960100 | 6.5599999 | -0.17 | -2.53 | 6.76 | 6.77 | 6.455 | 418142 |
| 1733873700 | 6.73 | -0.07 | -1.03 | 6.83 | 6.89 | 6.63 | 638572 |
| 1733787300 | 6.8 | 0.33 | 5.10 | 6.49 | 6.88 | 6.47 | 803336 |
| 1733528100 | 6.47 | -0.07 | -1.07 | 6.61 | 6.85 | 6.415 | 435380 |
| 1733441700 | 6.54 | -0.15 | -2.24 | 6.65 | 6.77 | 6.5199999 | 465553 |
| 1733355300 | 6.69 | -0.02 | -0.22 | 6.68 | 6.805 | 6.515 | 691570 |
| 1733268900 | 6.705 | -0.22 | -3.11 | 6.88 | 6.9 | 6.62 | 523961 |
| 1733182500 | 6.92 | 0.39 | 5.97 | 6.5 | 6.925 | 6.37 | 635210 |
| 1732917840 | 6.53 | 0.03 | 0.46 | 6.54 | 6.61 | 6.46 | 519326 |
| 1732750500 | 6.5 | 0.09 | 1.40 | 6.49 | 6.5599999 | 6.4023 | 575728 |
| 1732664100 | 6.41 | -0.28 | -4.19 | 6.6 | 6.63 | 6.29 | 668829 |
| 1732577700 | 6.69 | 0.14 | 2.14 | 6.68 | 6.83 | 6.51 | 600806 |
| 1732318500 | 6.55 | 0.09 | 1.39 | 6.51 | 6.69 | 6.4634 | 496670 |
| 1732232100 | 6.46 | 0.33 | 5.38 | 6.2 | 6.54 | 6.0199999 | 598021 |
| 1732145700 | 6.13 | 0 | 0.00 | 6.09 | 6.3 | 5.98 | 419152 |
| 1732059300 | 6.13 | 0.1 | 1.66 | 5.68 | 6.14 | 5.68 | 635558 |
| 1731972900 | 6.03 | 0.08 | 1.34 | 5.99 | 6.1 | 5.905 | 577951 |
| 1731713700 | 5.95 | -0.47 | -7.32 | 6.49 | 6.49 | 5.9 | 811697 |
| 1731627300 | 6.42 | -0.36 | -5.31 | 6.78 | 6.78 | 6.3099999 | 774162 |
| 1731540900 | 6.78 | -0.26 | -3.69 | 7.15 | 7.15 | 6.775 | 705395 |
| 1731454500 | 7.04 | -0.11 | -1.54 | 7.13 | 7.23 | 7 | 907640 |
| 1731368100 | 7.15 | 0.1 | 1.42 | 6.99 | 7.26 | 6.93 | 1422079 |
| 1731108900 | 7.05 | -0.17 | -2.35 | 7.04 | 7.05 | 6.64 | 1316045 |
| 1731022500 | 7.22 | -0.18 | -2.43 | 7.63 | 7.63 | 7.19 | 1316565 |
| 1730936100 | 7.4 | 1.96 | 36.03 | 5.98 | 7.4 | 5.96 | 4165904 |
| 1730849700 | 5.44 | 0.24 | 4.62 | 5.15 | 5.54 | 5.115 | 867840 |
| 1730763300 | 5.2 | 0.09 | 1.76 | 5.11 | 5.34 | 5.09 | 695724 |
| 1730500500 | 5.11 | 0.17 | 3.34 | 5 | 5.23 | 4.95 | 824291 |
| 1730414100 | 4.945 | 0.04 | 0.92 | 4.88 | 4.99 | 4.82 | 398634 |
| 1730327700 | 4.9 | 0.09 | 1.87 | 4.7699999 | 5 | 4.7699999 | 352849 |
| 1730241300 | 4.8099999 | -0.08 | -1.64 | 4.82 | 4.885 | 4.79 | 410995 |
| 1730154900 | 4.89 | 0.2 | 4.26 | 4.76 | 4.94 | 4.755 | 409082 |
| 1729895700 | 4.69 | -0.1 | -2.09 | 4.79 | 4.89 | 4.66 | 479775 |
| 1729809300 | 4.79 | -0.06 | -1.24 | 4.86 | 4.92 | 4.755 | 671829 |
| 1729722900 | 4.85 | -0.24 | -4.72 | 5.09 | 5.1449999 | 4.83 | 484241 |
| 1729636500 | 5.09 | -0.05 | -0.97 | 5.13 | 5.2699999 | 5.08 | 448167 |
| 1729550100 | 5.14 | -0.03 | -0.58 | 5.16 | 5.165 | 5.0199999 | 377861 |
| 1729290900 | 5.17 | 0.03 | 0.58 | 5.2 | 5.305 | 5.14 | 356649 |
| 1729204500 | 5.14 | -0.22 | -4.10 | 5.34 | 5.34 | 5.12 | 285950 |
| 1729118100 | 5.36 | 0.02 | 0.37 | 5.41 | 5.43 | 5.29 | 414274 |
| 1729031700 | 5.34 | 0.02 | 0.38 | 5.32 | 5.47 | 5.25 | 686857 |
| 1728945300 | 5.32 | 0.31 | 6.19 | 5 | 5.35 | 4.92 | 730871 |
| 1728686100 | 5.01 | 0.14 | 2.87 | 4.89 | 5.08 | 4.87 | 435178 |
| 1728599700 | 4.87 | -0.16 | -3.18 | 5 | 5.01 | 4.795 | 457595 |
| 1728513300 | 5.03 | -0.01 | -0.20 | 5.05 | 5.225 | 4.995 | 410517 |
| 1728426900 | 5.04 | -0.03 | -0.59 | 5.0599999 | 5.25 | 4.98 | 537802 |
| 1728340500 | 5.07 | 0.01 | 0.20 | 5 | 5.21 | 4.995 | 649074 |
| 1728081300 | 5.0599999 | -0.08 | -1.56 | 5.2 | 5.2699999 | 5 | 404504 |
| 1727994900 | 5.14 | -0.1 | -1.91 | 5.25 | 5.25 | 5.12 | 416901 |
| 1727908500 | 5.24 | -0.15 | -2.78 | 5.38 | 5.38 | 5.17 | 549603 |
| 1727822100 | 5.39 | -0.15 | -2.71 | 5.5199999 | 5.6 | 5.34 | 418334 |
| 1727735700 | 5.54 | 0.15 | 2.78 | 5.38 | 5.695 | 5.24 | 555387 |
| 1727476500 | 5.39 | 0.19 | 3.65 | 5.3 | 5.46 | 5.21 | 628931 |
| 1727390100 | 5.2 | 0.14 | 2.77 | 5.15 | 5.325 | 5.11 | 458225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
