Stockscreener 앱 받기
4.696
3.60%
-0.164
Cytek Biosciences Inc 주식 (CTKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $4.91 | $4.67 | $0.2331 | 462,633.0 | -3.40% |
| 2025-12-12 | $5.07 | $4.83 | $0.235 | 1,248,219.0 | -2.21% |
| 2025-12-11 | $5.16 | $4.94 | $0.2242 | 1,970,726.0 | +0.61% |
| 2025-12-10 | $5.04 | $4.82 | $0.225 | 1,596,766.0 | +1.86% |
| 2025-12-09 | $4.93 | $4.79 | $0.145 | 969,438.0 | -0.21% |
| 2025-12-08 | $5.09 | $4.83 | $0.26 | 1,701,484.0 | -2.61% |
| 2025-12-05 | $5.21 | $4.92 | $0.29 | 1,251,166.0 | -4.13% |
| 2025-12-04 | $5.37 | $4.96 | $0.41 | 875,654.0 | -2.89% |
| 2025-12-03 | $5.50 | $5.33 | $0.17 | 680,594.0 | -0.56% |
| 2025-12-02 | $5.45 | $5.30 | $0.145 | 899,296.0 | +1.13% |
| 2025-12-01 | $5.61 | $5.30 | $0.305 | 1,367,522.0 | -5.66% |
| 2025-11-28 | $5.67 | $5.46 | $0.21 | 656,740.0 | +0.89% |
| 2025-11-26 | $5.82 | $5.58 | $0.245 | 1,540,018.0 | -3.78% |
| 2025-11-25 | $5.94 | $5.69 | $0.25 | 1,068,436.0 | -0.34% |
| 2025-11-24 | $5.94 | $5.74 | $0.20 | 1,473,081.0 | -0.68% |
| 2025-11-21 | $5.95 | $5.15 | $0.7949 | 2,061,983.0 | +12.86% |
| 2025-11-20 | $5.58 | $5.17 | $0.4048 | 1,599,604.0 | -0.95% |
| 2025-11-19 | $5.54 | $5.24 | $0.2999 | 1,854,922.0 | -4.88% |
| 2025-11-18 | $5.61 | $5.10 | $0.5075 | 2,669,853.0 | +4.54% |
| 2025-11-17 | $6.18 | $5.21 | $0.97 | 4,825,596.0 | -3.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $4.67 | $0.9381 | 13,023,498.0 | -16.90% |
| 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% |
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% |
0.29%
0.38%
자본화:
|
볼륨(24시간):