Stockscreener 앱 받기
5.87
1.03%
0.06
시간 외 거래:
5.87
Cytek Biosciences Inc 주식 (CTKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $5.94 | $5.75 | $0.19 | 1,099,463.0 | +1.03% |
| 2026-10-01 | $5.97 | $5.75 | $0.2199 | 1,571,617.0 | -2.52% |
| 2026-09-30 | $5.99 | $5.67 | $0.315 | 1,324,204.0 | +3.47% |
| 2026-09-29 | $5.86 | $5.66 | $0.20 | 869,864.0 | +0.35% |
| 2026-09-28 | $5.78 | $5.53 | $0.25 | 1,081,218.0 | +1.59% |
| 2026-09-25 | $5.75 | $5.57 | $0.18 | 1,494,810.0 | -1.40% |
| 2026-09-24 | $5.83 | $5.48 | $0.35 | 1,595,458.0 | +0.88% |
| 2026-09-23 | $5.85 | $5.63 | $0.22 | 1,261,298.0 | -0.53% |
| 2026-09-22 | $5.84 | $5.26 | $0.58 | 3,778,823.0 | +8.14% |
| 2026-09-21 | $5.32 | $5.20 | $0.12 | 1,252,904.0 | -0.38% |
| 2026-09-18 | $5.32 | $5.09 | $0.225 | 2,085,867.0 | +1.73% |
| 2026-09-17 | $5.29 | $4.91 | $0.385 | 2,231,806.0 | +5.68% |
| 2026-09-16 | $5.00 | $4.77 | $0.235 | 1,555,258.0 | +0.82% |
| 2026-09-15 | $5.02 | $4.80 | $0.22 | 1,119,738.0 | +1.24% |
| 2026-09-14 | $4.86 | $4.57 | $0.29 | 1,165,452.0 | +4.77% |
| 2026-09-11 | $4.64 | $4.49 | $0.155 | 897,707.0 | +1.77% |
| 2026-09-10 | $4.70 | $4.51 | $0.19 | 2,416,944.0 | -4.23% |
| 2026-09-09 | $4.75 | $4.55 | $0.20 | 810,235.0 | +2.38% |
| 2026-09-08 | $4.68 | $4.54 | $0.14 | 648,684.0 | -1.70% |
| 2026-09-04 | $4.73 | $4.62 | $0.1085 | 478,226.0 | +0.00% |
| 2026-09-03 | $4.77 | $4.51 | $0.255 | 485,294.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.97 | $5.75 | $0.22 | 3,770,543.0 | -1.51% |
| 2026-09 | $5.99 | $4.49 | $1.50 | 27,747,703.0 | +24.69% |
| 2026-08 | $4.93 | $4.04 | $0.89 | 18,181,803.0 | +13.27% |
| 2026-07 | $4.79 | $4.13 | $0.66 | 17,304,482.0 | -4.74% |
| 2026-06 | $4.63 | $3.70 | $0.93 | 48,391,070.0 | +5.73% |
| 2026-05 | $4.99 | $3.31 | $1.68 | 20,923,579.0 | -8.11% |
| 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% |
0.26%
0.38%
자본화:
|
볼륨(24시간):