5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
-13.66%
1 YEAR PERFORMANCE
+46.31%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.01 | $3.68 (-8.23%) | $4.02 | $3.65 | 2.02 M | $481.36 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 | $592.13 M |
| 04/30/2026 | $4.42 | $4.56 (3.17%) | $4.58 | $4.41 | 1.09 M | $584.44 M |
| 04/29/2026 | $4.52 | $4.44 (-1.77%) | $4.57 | $4.36 | 766.60 K | $569.06 M |
| 04/28/2026 | $4.46 | $4.57 (2.47%) | $4.64 | $4.45 | 576.60 K | $585.72 M |
| 04/27/2026 | $4.37 | $4.46 (2.06%) | $4.47 | $4.33 | 610.92 K | $571.62 M |
| 04/24/2026 | $4.25 | $4.40 (3.53%) | $4.55 | $4.25 | 577.68 K | $563.93 M |
| 04/23/2026 | $4.63 | $4.26 (-7.99%) | $4.66 | $4.10 | 643.34 K | $545.99 M |
| 04/22/2026 | $4.65 | $4.65 (0%) | $4.74 | $4.63 | 481.70 K | $595.97 M |
| 04/21/2026 | $4.64 | $4.63 (-0.22%) | $4.72 | $4.54 | 708.03 K | $593.41 M |
| 04/20/2026 | $4.69 | $4.57 (-2.56%) | $4.69 | $4.53 | 409.90 K | $585.72 M |
| 04/17/2026 | $4.71 | $4.61 (-2.12%) | $4.73 | $4.56 | 578.57 K | $590.85 M |
| 04/16/2026 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.59 | 477.21 K | $590.85 M |
| 04/15/2026 | $4.62 | $4.69 (1.52%) | $4.70 | $4.62 | 306.70 K | $601.10 M |
| 04/14/2026 | $4.58 | $4.62 (0.87%) | $4.66 | $4.53 | 517.40 K | $592.13 M |
| 04/13/2026 | $4.53 | $4.59 (1.32%) | $4.64 | $4.51 | 616.04 K | $588.28 M |
| 04/10/2026 | $4.64 | $4.53 (-2.37%) | $4.64 | $4.43 | 480.90 K | $580.59 M |
| 04/09/2026 | $4.63 | $4.62 (-0.22%) | $4.68 | $4.54 | 451.50 K | $592.13 M |
| 04/08/2026 | $4.81 | $4.66 (-3.12%) | $4.85 | $4.59 | 610.70 K | $597.25 M |
| 04/07/2026 | $4.51 | $4.60 (2%) | $4.64 | $4.43 | 501.60 K | $589.56 M |
| 04/06/2026 | $4.51 | $4.52 (0.22%) | $4.64 | $4.50 | 428.20 K | $579.31 M |
| 04/02/2026 | $4.38 | $4.53 (3.42%) | $4.65 | $4.34 | 436.53 K | $580.59 M |
| 04/01/2026 | $4.43 | $4.48 (1.13%) | $4.63 | $4.43 | 397.80 K | $574.18 M |
| 03/31/2026 | $4.34 | $4.37 (0.69%) | $4.49 | $4.34 | 584.15 K | $560.09 M |
| 03/30/2026 | $4.31 | $4.30 (-0.23%) | $4.36 | $4.19 | 640.30 K | $551.11 M |
| 03/27/2026 | $4.52 | $4.32 (-4.42%) | $4.65 | $4.29 | 556.84 K | $553.68 M |
| 03/26/2026 | $4.56 | $4.58 (0.44%) | $4.66 | $4.56 | 438.22 K | $587.00 M |
| 03/25/2026 | $4.69 | $4.60 (-1.92%) | $4.75 | $4.52 | 552.60 K | $589.56 M |
| 03/24/2026 | $4.66 | $4.63 (-0.64%) | $4.75 | $4.61 | 807.30 K | $593.41 M |
| 03/23/2026 | $4.52 | $4.71 (4.2%) | $4.75 | $4.52 | 747.77 K | $603.66 M |
| 03/20/2026 | $4.53 | $4.48 (-1.1%) | $4.59 | $4.43 | 1.90 M | $574.18 M |
| 03/19/2026 | $4.29 | $4.51 (5.13%) | $4.58 | $4.29 | 918.10 K | $578.03 M |
| 03/18/2026 | $4.24 | $4.34 (2.36%) | $4.35 | $4.21 | 665.03 K | $556.24 M |
| 03/17/2026 | $4.14 | $4.25 (2.66%) | $4.32 | $4.14 | 568.70 K | $544.71 M |
| 03/16/2026 | $4.05 | $4.13 (1.98%) | $4.17 | $4.02 | 606.41 K | $529.33 M |
| 03/13/2026 | $4.00 | $4.01 (0.25%) | $4.05 | $3.95 | 804.70 K | $513.95 M |
| 03/12/2026 | $4.08 | $4.00 (-1.96%) | $4.12 | $3.95 | 1.08 M | $512.66 M |
| 03/11/2026 | $4.18 | $4.16 (-0.48%) | $4.21 | $4.04 | 827.25 K | $533.17 M |
| 03/10/2026 | $4.36 | $4.23 (-2.98%) | $4.38 | $4.16 | 953.54 K | $542.14 M |
| 03/09/2026 | $4.19 | $4.36 (4.06%) | $4.41 | $4.10 | 1.10 M | $558.80 M |
| 03/06/2026 | $4.27 | $4.22 (-1.17%) | $4.32 | $4.17 | 731.03 K | $540.86 M |
| 03/05/2026 | $4.32 | $4.38 (1.39%) | $4.49 | $4.31 | 699.00 K | $561.37 M |
| 03/04/2026 | $4.46 | $4.41 (-1.12%) | $4.58 | $4.39 | 795.00 K | $565.21 M |
| 03/03/2026 | $4.27 | $4.44 (3.98%) | $4.60 | $4.17 | 1.15 M | $569.06 M |
| 03/02/2026 | $4.44 | $4.43 (-0.23%) | $4.58 | $4.26 | 716.70 K | $567.78 M |
| 02/27/2026 | $4.24 | $4.48 (5.66%) | $4.57 | $4.21 | 1.40 M | $574.18 M |
| 02/26/2026 | $4.37 | $4.40 (0.69%) | $4.44 | $4.16 | 889.22 K | $563.93 M |
| 02/25/2026 | $4.41 | $4.37 (-0.91%) | $4.42 | $4.33 | 378.02 K | $560.09 M |
| 02/24/2026 | $4.39 | $4.36 (-0.68%) | $4.46 | $4.34 | 449.50 K | $558.80 M |
| 02/23/2026 | $4.39 | $4.39 (0%) | $4.47 | $4.32 | 534.10 K | $562.65 M |
| 02/20/2026 | $4.30 | $4.43 (3.02%) | $4.44 | $4.24 | 667.94 K | $565.04 M |
| 02/19/2026 | $4.20 | $4.34 (3.33%) | $4.42 | $4.11 | 888.87 K | $553.56 M |
| 02/18/2026 | $4.17 | $4.20 (0.72%) | $4.26 | $4.14 | 470.10 K | $535.70 M |
| 02/17/2026 | $4.17 | $4.20 (0.72%) | $4.32 | $4.10 | 663.18 K | $535.70 M |
| 02/13/2026 | $4.21 | $4.24 (0.71%) | $4.38 | $4.19 | 651.11 K | $540.80 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.
