Stockscreener 앱 받기
6.50
1.40%
0.09
Cytek Biosciences Inc 주식 (CTKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.56 | $6.40 | $0.1577 | 566,029.0 | +1.40% |
| 2024-11-26 | $6.63 | $6.29 | $0.34 | 657,299.0 | -4.19% |
| 2024-11-25 | $6.83 | $6.51 | $0.32 | 576,243.0 | +2.14% |
| 2024-11-22 | $6.69 | $6.46 | $0.2266 | 480,690.0 | +1.39% |
| 2024-11-21 | $6.54 | $6.02 | $0.52 | 594,714.0 | +5.38% |
| 2024-11-20 | $6.30 | $5.98 | $0.32 | 403,174.0 | +0.00% |
| 2024-11-19 | $6.14 | $5.68 | $0.46 | 614,491.0 | +1.66% |
| 2024-11-18 | $6.10 | $5.91 | $0.195 | 553,978.0 | +1.34% |
| 2024-11-15 | $6.49 | $5.90 | $0.59 | 787,994.0 | -7.32% |
| 2024-11-14 | $6.78 | $6.31 | $0.47 | 746,396.0 | -5.31% |
| 2024-11-13 | $7.15 | $6.78 | $0.375 | 685,180.0 | -3.69% |
| 2024-11-12 | $7.23 | $7.00 | $0.23 | 868,205.0 | -1.54% |
| 2024-11-11 | $7.26 | $6.93 | $0.33 | 1,411,793.0 | +1.42% |
| 2024-11-08 | $7.05 | $6.64 | $0.41 | 1,234,775.0 | -2.35% |
| 2024-11-07 | $7.63 | $7.19 | $0.44 | 1,282,977.0 | -2.43% |
| 2024-11-06 | $7.40 | $5.90 | $1.50 | 4,257,762.0 | +36.03% |
| 2024-11-05 | $5.54 | $5.12 | $0.425 | 851,698.0 | +4.62% |
| 2024-11-04 | $5.34 | $5.09 | $0.25 | 681,916.0 | +1.76% |
| 2024-11-01 | $5.23 | $4.95 | $0.28 | 746,492.0 | +3.34% |
| 2024-10-31 | $4.99 | $4.82 | $0.17 | 394,172.0 | +0.92% |
| 2024-10-30 | $5.00 | $4.77 | $0.23 | 326,886.0 | +1.87% |
| 2024-10-29 | $4.88 | $4.79 | $0.095 | 404,969.0 | -1.64% |
Cytek Biosciences Inc 주식 (CTKB) 연도별 가격 이력
이 심층 분석에서는 Cytek Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTKB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytek Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cytek Biosciences Inc 주식 (CTKB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.63 | $4.95 | $2.68 | 18,567,835.0 | +31.45% |
| 2024-10 | $5.60 | $4.66 | $0.94 | 10,547,418.0 | -10.74% |
| 2024-09 | $5.77 | $4.71 | $1.06 | 13,902,737.0 | -3.48% |
| 2024-08 | $6.74 | $4.91 | $1.83 | 13,591,161.0 | -14.46% |
| 2024-07 | $6.97 | $5.44 | $1.53 | 11,227,822.0 | +20.25% |
| 2024-06 | $6.52 | $5.26 | $1.26 | 15,955,324.0 | -0.89% |
| 2024-05 | $6.62 | $5.57 | $1.05 | 13,639,569.0 | -6.32% |
| 2024-04 | $7.02 | $5.49 | $1.53 | 14,843,850.0 | -10.43% |
| 2024-03 | $9.33 | $6.16 | $3.17 | 17,076,350.0 | -12.86% |
| 2024-02 | $9.07 | $7.37 | $1.70 | 11,077,836.0 | +1.99% |
| 2024-01 | $9.19 | $7.53 | $1.67 | 16,816,747.0 | -17.21% |
Cytek Biosciences Inc 주식 (CTKB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.87 | $6.80 | $3.07 | 19,055,232.0 | +31.41% |
| 2023-11 | $7.22 | $3.80 | $3.42 | 25,502,593.0 | +64.85% |
| 2023-10 | $5.64 | $4.06 | $1.58 | 23,070,538.0 | -23.73% |
| 2023-09 | $7.95 | $5.48 | $2.47 | 22,036,248.0 | -27.37% |
| 2023-08 | $9.39 | $7.38 | $2.01 | 16,898,306.0 | -15.18% |
| 2023-07 | $9.58 | $8.08 | $1.50 | 13,499,566.0 | +4.92% |
| 2023-06 | $8.87 | $7.72 | $1.15 | 17,850,203.0 | +9.35% |
| 2023-05 | $12.31 | $6.45 | $5.86 | 34,789,154.0 | -31.97% |
| 2023-04 | $11.64 | $8.47 | $3.17 | 35,319,605.0 | +24.92% |
| 2023-03 | $10.82 | $8.17 | $2.65 | 17,404,201.0 | -10.78% |
| 2023-02 | $13.77 | $10.26 | $3.51 | 11,868,594.0 | -14.52% |
| 2023-01 | $12.44 | $10.01 | $2.43 | 14,392,834.0 | +18.02% |
Cytek Biosciences Inc 주식 (CTKB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.22 | $9.59 | $3.63 | 11,573,701.0 | -20.79% |
| 2022-11 | $15.85 | $12.06 | $3.79 | 10,960,005.0 | -16.95% |
| 2022-10 | $15.90 | $13.44 | $2.46 | 12,891,763.0 | +5.43% |
| 2022-09 | $15.25 | $11.26 | $3.99 | 18,805,604.0 | +26.35% |
| 2022-08 | $16.05 | $11.24 | $4.81 | 12,764,148.0 | -8.98% |
| 2022-07 | $12.83 | $10.58 | $2.25 | 10,334,185.0 | +19.29% |
| 2022-06 | $11.34 | $9.07 | $2.27 | 17,365,106.0 | +10.50% |
| 2022-05 | $10.16 | $7.38 | $2.78 | 18,605,345.0 | +2.75% |
| 2022-04 | $11.60 | $8.83 | $2.77 | 11,320,909.0 | -12.34% |
| 2022-03 | $14.02 | $9.71 | $4.31 | 42,171,648.0 | -20.97% |
| 2022-02 | $15.56 | $12.59 | $2.97 | 24,115,734.0 | -6.32% |
| 2022-01 | $17.41 | $12.99 | $4.42 | 5,692,921.0 | -10.78% |
0.65%
자본화:
|
볼륨(24시간):