Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

4.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	4.530	4.620	4.350	4.470	2,915,602	-0.03(-0.67%)
Feb 05, 2026	4.850	4.950	4.440	4.500	1,123,547	-0.43(-8.72%)
Feb 04, 2026	5.100	5.125	4.890	4.930	629,575	-0.12(-2.38%)
Feb 03, 2026	5.160	5.290	4.910	5.050	954,919	-0.11(-2.13%)
Feb 02, 2026	5.000	5.200	4.934	5.160	829,952	+0.16(+3.20%)
Jan 30, 2026	4.930	5.090	4.860	5.000	848,312	-0.01(-0.20%)
Jan 29, 2026	5.110	5.110	4.910	5.010	736,365	-0.11(-2.15%)
Jan 28, 2026	5.210	5.275	5.110	5.120	705,556	-0.06(-1.16%)
Jan 27, 2026	5.250	5.253	5.155	5.180	417,222	-0.02(-0.38%)
Jan 26, 2026	5.250	5.290	5.135	5.200	771,769	-0.07(-1.33%)
Jan 23, 2026	5.570	5.590	5.255	5.270	685,395	-0.30(-5.39%)
Jan 22, 2026	5.530	5.700	5.440	5.570	925,332	+0.05(+0.91%)
Jan 21, 2026	5.380	5.570	5.340	5.520	686,884	+0.21(+3.95%)
Jan 20, 2026	5.260	5.380	5.205	5.310	932,521	-0.09(-1.67%)
Jan 16, 2026	5.640	5.699	5.385	5.400	671,973	-0.22(-3.91%)
Jan 15, 2026	5.600	5.660	5.470	5.620	682,096	+0.06(+1.08%)
Jan 14, 2026	5.690	5.710	5.500	5.560	965,482	-0.14(-2.46%)
Jan 13, 2026	5.820	5.843	5.500	5.700	1,034,884	-0.10(-1.72%)
Jan 12, 2026	5.650	6.040	5.600	5.800	1,599,274	+0.35(+6.42%)
Jan 09, 2026	5.500	5.575	5.400	5.450	983,998	+0.02(+0.37%)
Jan 08, 2026	5.490	5.532	5.370	5.430	540,714	-0.07(-1.27%)
Jan 07, 2026	5.550	5.610	5.460	5.500	924,205	-0.02(-0.36%)
Jan 06, 2026	5.200	5.595	5.200	5.520	974,869	+0.31(+5.95%)
Jan 05, 2026	4.940	5.340	4.940	5.210	839,202	+0.29(+5.89%)
Jan 02, 2026	5.050	5.120	4.895	4.920	672,284	-0.13(-2.57%)
Dec 31, 2025	5.050	5.180	5.010	5.050	729,698	+0.01(+0.20%)
Dec 30, 2025	5.010	5.120	4.980	5.040	596,875	-0.01(-0.20%)
Dec 29, 2025	5.070	5.100	4.950	5.050	526,965	-0.05(-0.98%)
Dec 26, 2025	5.080	5.130	4.970	5.100	479,881	+0.03(+0.59%)
Dec 24, 2025	5.030	5.100	4.975	5.070	465,451	+0.03(+0.60%)
Dec 23, 2025	5.050	5.100	4.990	5.040	770,973	-0.06(-1.18%)
Dec 22, 2025	4.980	5.185	4.950	5.100	1,166,273	+0.15(+3.03%)
Dec 19, 2025	4.800	4.950	4.705	4.950	3,695,922	+0.15(+3.13%)
Dec 18, 2025	4.880	4.950	4.775	4.800	834,554	-0.01(-0.21%)
Dec 17, 2025	4.700	4.890	4.620	4.810	1,031,501	+0.11(+2.34%)
Dec 16, 2025	4.610	4.810	4.560	4.700	1,435,907	+0.06(+1.29%)
Dec 15, 2025	4.860	4.905	4.610	4.640	1,406,458	-0.22(-4.53%)
Dec 12, 2025	5.000	5.065	4.830	4.860	1,248,406	-0.11(-2.21%)
Dec 11, 2025	5.000	5.164	4.940	4.970	1,970,976	+0.03(+0.61%)
Dec 10, 2025	4.820	5.045	4.820	4.940	1,596,876	+0.09(+1.86%)
Dec 09, 2025	4.850	4.935	4.790	4.850	971,357	-0.01(-0.21%)
Dec 08, 2025	4.990	5.090	4.830	4.860	1,707,745	-0.13(-2.61%)
Dec 05, 2025	5.180	5.210	4.920	4.990	1,256,292	-0.21(-4.04%)
Dec 04, 2025	5.310	5.370	4.960	5.200	1,073,572	-0.16(-2.99%)
Dec 03, 2025	5.420	5.500	5.330	5.360	686,093	-0.03(-0.56%)
Dec 02, 2025	5.350	5.450	5.305	5.390	902,524	+0.06(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

Historical Prices