XNAS
Datos históricos de Cytek Biosciences, Inc.
Cytek Biosciences, Inc. · CTKB
$5.51
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:17:48 UTC
- Variación en el periodo
- +41.04%
- Máximo
- US$6.21
- 6 de octubre de 2026
- Mínimo
- US$3.31
- 14 de mayo de 2026
- Volumen medio diario
- 1.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.32 | 5.56 | 5.30 | 5.43 | +1.31% | 3.88 M |
| 8 oct 2026 | 5.26 | 5.38 | 5.05 | 5.36 | +0.37% | 1.71 M |
| 7 oct 2026 | 5.21 | 5.34 | 5.11 | 5.34 | −0.74% | 1.78 M |
| 6 oct 2026 | 6.13 | 6.21 | 5.36 | 5.38 | −11.66% | 2.05 M |
| 5 oct 2026 | 5.88 | 6.11 | 5.83 | 6.09 | +3.75% | 1.79 M |
| 2 oct 2026 | 5.86 | 5.94 | 5.75 | 5.87 | +1.03% | 1.1 M |
| 1 oct 2026 | 5.96 | 5.97 | 5.75 | 5.81 | −2.52% | 1.57 M |
| 30 sep 2026 | 5.76 | 5.99 | 5.67 | 5.96 | +3.47% | 1.32 M |
| 29 sep 2026 | 5.74 | 5.86 | 5.66 | 5.76 | +0.35% | 869,963.235 |
| 28 sep 2026 | 5.62 | 5.78 | 5.53 | 5.74 | +1.59% | 1.09 M |
| 25 sep 2026 | 5.71 | 5.75 | 5.57 | 5.65 | −1.40% | 1.49 M |
| 24 sep 2026 | 5.64 | 5.83 | 5.48 | 5.73 | +0.88% | 1.6 M |
| 23 sep 2026 | 5.73 | 5.85 | 5.63 | 5.68 | −0.53% | 1.26 M |
| 22 sep 2026 | 5.29 | 5.84 | 5.26 | 5.71 | +8.14% | 3.78 M |
| 21 sep 2026 | 5.32 | 5.32 | 5.20 | 5.28 | −0.38% | 1.25 M |
| 18 sep 2026 | 5.09 | 5.32 | 5.09 | 5.30 | +1.73% | 2.09 M |
| 17 sep 2026 | 4.99 | 5.30 | 4.91 | 5.21 | +5.68% | 2.23 M |
| 16 sep 2026 | 4.89 | 5.01 | 4.77 | 4.93 | +0.82% | 1.56 M |
| 15 sep 2026 | 4.81 | 5.02 | 4.80 | 4.89 | +1.24% | 1.12 M |
| 14 sep 2026 | 4.62 | 4.86 | 4.57 | 4.83 | +4.77% | 1.17 M |
| 11 sep 2026 | 4.61 | 4.64 | 4.49 | 4.61 | +1.77% | 897,708.89 |
| 10 sep 2026 | 4.69 | 4.70 | 4.51 | 4.53 | −4.23% | 2.42 M |
| 9 sep 2026 | 4.59 | 4.75 | 4.55 | 4.73 | +2.38% | 810,260.33 |
| 8 sep 2026 | 4.64 | 4.68 | 4.54 | 4.62 | −1.70% | 649,719.059 |
| 4 sep 2026 | 4.67 | 4.73 | 4.62 | 4.70 | 0.00% | 478,226.457 |
| 3 sep 2026 | 4.70 | 4.77 | 4.52 | 4.70 | +0.21% | 485,316.878 |
| 2 sep 2026 | 4.66 | 4.78 | 4.58 | 4.69 | +1.52% | 564,629.238 |
| 1 sep 2026 | 4.78 | 4.81 | 4.55 | 4.62 | −3.35% | 629,427.592 |
| 31 ago 2026 | 4.63 | 4.81 | 4.48 | 4.78 | +2.14% | 958,630.792 |
| 28 ago 2026 | 4.62 | 4.71 | 4.48 | 4.68 | +1.30% | 796,311.846 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.