Stockscreener 앱 받기
3.405
1.49%
0.05
시간 외 거래:
3.41
0.005
+0.15%
Cytek Biosciences Inc 주식 (CTKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $3.60 | $3.32 | $0.275 | 1,622,106.0 | +1.49% |
| 2026-05-14 | $3.77 | $3.31 | $0.455 | 2,533,487.0 | -8.83% |
| 2026-05-13 | $4.02 | $3.65 | $0.375 | 2,021,350.0 | -8.91% |
| 2026-05-12 | $4.13 | $4.00 | $0.135 | 966,101.0 | -1.94% |
| 2026-05-11 | $4.58 | $4.11 | $0.4712 | 1,113,113.0 | -10.63% |
| 2026-05-08 | $4.83 | $4.22 | $0.6088 | 1,361,743.0 | -6.30% |
| 2026-05-07 | $4.99 | $4.87 | $0.125 | 780,511.0 | -0.40% |
| 2026-05-06 | $4.99 | $4.68 | $0.31 | 554,231.0 | +3.35% |
| 2026-05-05 | $4.97 | $4.73 | $0.24 | 793,358.0 | +2.58% |
| 2026-05-04 | $4.74 | $4.57 | $0.175 | 603,517.0 | +0.87% |
| 2026-05-01 | $4.64 | $4.46 | $0.185 | 431,317.0 | +1.32% |
| 2026-04-30 | $4.58 | $4.41 | $0.161 | 1,089,310.0 | +2.70% |
| 2026-04-29 | $4.57 | $4.36 | $0.21 | 766,597.0 | -2.84% |
| 2026-04-28 | $4.64 | $4.45 | $0.19 | 576,578.0 | +2.47% |
| 2026-04-27 | $4.47 | $4.33 | $0.14 | 610,919.0 | +1.36% |
| 2026-04-24 | $4.55 | $4.25 | $0.30 | 577,640.0 | +3.29% |
| 2026-04-23 | $4.66 | $4.10 | $0.56 | 643,322.0 | -8.39% |
| 2026-04-22 | $4.74 | $4.63 | $0.11 | 481,657.0 | +0.43% |
| 2026-04-21 | $4.71 | $4.54 | $0.171 | 707,719.0 | +1.31% |
| 2026-04-20 | $4.69 | $4.53 | $0.16 | 409,490.0 | -0.87% |
| 2026-04-17 | $4.73 | $4.56 | $0.168 | 578,295.0 | +0.00% |
| 2026-04-16 | $4.69 | $4.59 | $0.1037 | 477,185.0 | -1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.99 | $3.31 | $1.68 | 14,402,940.0 | -25.33% |
| 2026-04 | $4.85 | $4.10 | $0.75 | 11,665,459.0 | +4.35% |
| 2026-03 | $4.75 | $3.95 | $0.80 | 17,820,512.0 | -2.46% |
| 2026-02 | $5.29 | $4.08 | $1.21 | 16,472,195.0 | -10.40% |
| 2026-01 | $6.04 | $4.86 | $1.18 | 16,561,235.0 | -0.99% |
Cytek Biosciences Inc 주식 (CTKB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $4.56 | $1.05 | 24,864,011.0 | -10.80% |
| 2025-11 | $6.18 | $3.79 | $2.38 | 36,521,189.0 | +44.87% |
| 2025-10 | $4.43 | $3.45 | $0.98 | 15,820,297.0 | +12.39% |
| 2025-09 | $4.21 | $3.28 | $0.925 | 18,978,708.0 | -16.18% |
| 2025-08 | $4.28 | $3.44 | $0.84 | 23,879,612.0 | +15.00% |
| 2025-07 | $3.82 | $3.09 | $0.73 | 20,851,826.0 | +5.88% |
| 2025-06 | $3.71 | $2.62 | $1.09 | 33,183,224.0 | +22.74% |
| 2025-05 | $3.89 | $2.37 | $1.52 | 22,064,550.0 | -25.34% |
| 2025-04 | $4.10 | $3.27 | $0.83 | 15,615,608.0 | -7.48% |
| 2025-03 | $4.61 | $3.90 | $0.71 | 18,836,963.0 | -10.69% |
| 2025-02 | $5.69 | $4.22 | $1.47 | 14,994,315.0 | -12.82% |
| 2025-01 | $7.30 | $4.90 | $2.40 | 15,848,832.0 | -20.65% |
Cytek Biosciences Inc 주식 (CTKB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.92 | $6.04 | $0.885 | 10,672,632.0 | +0.31% |
| 2024-11 | $7.63 | $4.95 | $2.68 | 18,492,283.0 | +32.05% |
| 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% |
1.27%
1.79%
자본화:
|
볼륨(24시간):