5 DAY PERFORMANCE
+7.13%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-14.51%
YEAR-TO-DATE PERFORMANCE
-13.66%
1 YEAR PERFORMANCE
+22.82%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.49 | $4.48 (-0.22%) | $4.63 | $4.42 | 3.42 M | $576.60 M |
| 06/25/2026 | $4.30 | $4.47 (3.95%) | $4.55 | $4.30 | 1.36 M | $575.31 M |
| 06/24/2026 | $4.10 | $4.28 (4.39%) | $4.39 | $4.08 | 1.49 M | $550.86 M |
| 06/23/2026 | $3.88 | $4.07 (4.9%) | $4.12 | $3.88 | 1.45 M | $523.83 M |
| 06/22/2026 | $3.82 | $3.86 (1.05%) | $3.95 | $3.77 | 1.89 M | $496.80 M |
| 06/18/2026 | $4.07 | $3.77 (-7.37%) | $4.08 | $3.70 | 18.26 M | $485.22 M |
| 06/17/2026 | $4.10 | $3.98 (-2.93%) | $4.18 | $3.93 | 2.03 M | $512.25 M |
| 06/16/2026 | $3.91 | $4.09 (4.6%) | $4.10 | $3.83 | 2.00 M | $526.40 M |
| 06/15/2026 | $4.04 | $3.93 (-2.72%) | $4.06 | $3.90 | 1.55 M | $505.81 M |
| 06/12/2026 | $4.06 | $3.96 (-2.46%) | $4.09 | $3.90 | 1.82 M | $509.67 M |
| 06/11/2026 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.93 | 2.39 M | $517.39 M |
| 06/10/2026 | $4.13 | $4.05 (-1.94%) | $4.20 | $4.03 | 1.07 M | $521.25 M |
| 06/09/2026 | $4.06 | $4.13 (1.72%) | $4.14 | $4.00 | 2.02 M | $531.55 M |
| 06/08/2026 | $4.12 | $4.04 (-1.94%) | $4.14 | $3.97 | 1.41 M | $519.97 M |
| 06/05/2026 | $4.24 | $4.09 (-3.54%) | $4.45 | $4.02 | 912.42 K | $526.40 M |
| 06/04/2026 | $4.09 | $4.33 (5.87%) | $4.39 | $4.09 | 706.16 K | $557.29 M |
| 06/03/2026 | $4.19 | $4.05 (-3.34%) | $4.19 | $4.02 | 706.64 K | $521.25 M |
| 06/02/2026 | $4.22 | $4.19 (-0.71%) | $4.28 | $4.08 | 803.44 K | $539.27 M |
| 06/01/2026 | $4.20 | $4.24 (0.95%) | $4.30 | $4.09 | 774.60 K | $545.71 M |
| 05/29/2026 | $4.12 | $4.19 (1.7%) | $4.31 | $4.09 | 1.03 M | $539.27 M |
| 05/28/2026 | $3.99 | $4.12 (3.26%) | $4.24 | $3.99 | 887.51 K | $530.26 M |
| 05/27/2026 | $3.92 | $3.99 (1.79%) | $4.06 | $3.70 | 588.47 K | $513.53 M |
| 05/26/2026 | $4.02 | $3.97 (-1.24%) | $4.07 | $3.96 | 803.43 K | $510.96 M |
| 05/22/2026 | $3.96 | $4.01 (1.26%) | $4.06 | $3.94 | 853.54 K | $516.11 M |
| 05/21/2026 | $3.69 | $3.96 (7.32%) | $3.99 | $3.68 | 723.81 K | $509.67 M |
| 05/20/2026 | $3.57 | $3.77 (5.6%) | $3.84 | $3.52 | 861.00 K | $485.22 M |
| 05/19/2026 | $3.51 | $3.57 (1.71%) | $3.61 | $3.48 | 968.45 K | $459.48 M |
| 05/18/2026 | $3.39 | $3.55 (4.72%) | $3.62 | $3.34 | 1.43 M | $456.90 M |
| 05/15/2026 | $3.32 | $3.41 (2.71%) | $3.60 | $3.32 | 1.62 M | $438.88 M |
| 05/14/2026 | $3.70 | $3.36 (-9.19%) | $3.77 | $3.31 | 2.53 M | $432.45 M |
| 05/13/2026 | $4.01 | $3.68 (-8.23%) | $4.02 | $3.65 | 2.02 M | $473.63 M |
| 05/12/2026 | $4.11 | $4.04 (-1.7%) | $4.14 | $4.00 | 966.11 K | $519.97 M |
| 05/11/2026 | $4.56 | $4.12 (-9.65%) | $4.58 | $4.11 | 1.11 M | $530.26 M |
| 05/08/2026 | $4.49 | $4.61 (2.67%) | $4.83 | $4.22 | 1.36 M | $593.33 M |
| 05/07/2026 | $4.99 | $4.92 (-1.4%) | $4.99 | $4.87 | 781.10 K | $633.23 M |
| 05/06/2026 | $4.81 | $4.94 (2.7%) | $4.99 | $4.68 | 554.30 K | $635.80 M |
| 05/05/2026 | $4.73 | $4.78 (1.06%) | $4.97 | $4.73 | 793.40 K | $615.21 M |
| 05/04/2026 | $4.59 | $4.66 (1.53%) | $4.74 | $4.57 | 603.52 K | $599.76 M |
| 05/01/2026 | $4.59 | $4.62 (0.65%) | $4.64 | $4.46 | 431.42 K | $594.62 M |
| 04/30/2026 | $4.42 | $4.56 (3.17%) | $4.58 | $4.41 | 1.09 M | $586.89 M |
| 04/29/2026 | $4.52 | $4.44 (-1.77%) | $4.57 | $4.36 | 766.60 K | $571.45 M |
| 04/28/2026 | $4.46 | $4.57 (2.47%) | $4.64 | $4.45 | 576.60 K | $588.18 M |
| 04/27/2026 | $4.37 | $4.46 (2.06%) | $4.47 | $4.33 | 610.92 K | $574.02 M |
| 04/24/2026 | $4.25 | $4.40 (3.53%) | $4.55 | $4.25 | 577.68 K | $566.30 M |
| 04/23/2026 | $4.63 | $4.26 (-7.99%) | $4.66 | $4.10 | 643.34 K | $548.28 M |
| 04/22/2026 | $4.65 | $4.65 (0%) | $4.74 | $4.63 | 481.70 K | $598.48 M |
| 04/21/2026 | $4.64 | $4.63 (-0.22%) | $4.72 | $4.54 | 708.03 K | $595.90 M |
| 04/20/2026 | $4.69 | $4.57 (-2.56%) | $4.69 | $4.53 | 409.90 K | $588.18 M |
| 04/17/2026 | $4.71 | $4.61 (-2.12%) | $4.73 | $4.56 | 578.57 K | $593.33 M |
| 04/16/2026 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.59 | 477.21 K | $593.33 M |
| 04/15/2026 | $4.62 | $4.69 (1.52%) | $4.70 | $4.62 | 306.70 K | $603.63 M |
| 04/14/2026 | $4.58 | $4.62 (0.87%) | $4.66 | $4.53 | 517.40 K | $594.62 M |
| 04/13/2026 | $4.53 | $4.59 (1.32%) | $4.64 | $4.51 | 616.04 K | $590.76 M |
| 04/10/2026 | $4.64 | $4.53 (-2.37%) | $4.64 | $4.43 | 480.90 K | $583.03 M |
| 04/09/2026 | $4.63 | $4.62 (-0.22%) | $4.68 | $4.54 | 451.50 K | $594.62 M |
| 04/08/2026 | $4.81 | $4.66 (-3.12%) | $4.85 | $4.59 | 610.70 K | $599.76 M |
| 04/07/2026 | $4.51 | $4.60 (2%) | $4.64 | $4.43 | 501.60 K | $592.04 M |
| 04/06/2026 | $4.51 | $4.52 (0.22%) | $4.64 | $4.50 | 428.20 K | $581.75 M |
| 04/02/2026 | $4.38 | $4.53 (3.42%) | $4.65 | $4.34 | 436.53 K | $583.03 M |
| 04/01/2026 | $4.43 | $4.48 (1.13%) | $4.63 | $4.43 | 397.80 K | $576.60 M |
| 03/31/2026 | $4.34 | $4.37 (0.69%) | $4.49 | $4.34 | 584.15 K | $562.44 M |
| 03/30/2026 | $4.31 | $4.30 (-0.23%) | $4.36 | $4.19 | 640.30 K | $553.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
