5 DAY PERFORMANCE
-23.65%
1 MONTH PERFORMANCE
-14.07%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+11.52%
YEAR-TO-DATE PERFORMANCE
-38.83%
1 YEAR PERFORMANCE
-41.62%
Cytek Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.99 | $4.86 (-2.61%) | $5.09 | $4.83 | 1.71 M | $616.90 M |
| 12/05/2025 | $5.19 | $4.99 (-3.85%) | $5.21 | $4.92 | 1.26 M | $633.40 M |
| 12/04/2025 | $5.31 | $5.20 (-2.07%) | $5.37 | $4.96 | 1.07 M | $660.06 M |
| 12/03/2025 | $5.42 | $5.36 (-1.11%) | $5.50 | $5.33 | 686.20 K | $680.37 M |
| 12/02/2025 | $5.35 | $5.39 (0.75%) | $5.45 | $5.31 | 902.67 K | $684.17 M |
| 12/01/2025 | $5.56 | $5.33 (-4.14%) | $5.61 | $5.31 | 1.37 M | $676.56 M |
| 11/28/2025 | $5.56 | $5.65 (1.62%) | $5.67 | $5.46 | 658.45 K | $717.18 M |
| 11/26/2025 | $5.75 | $5.60 (-2.61%) | $5.82 | $5.58 | 1.55 M | $710.83 M |
| 11/25/2025 | $5.94 | $5.82 (-2.02%) | $5.94 | $5.69 | 1.07 M | $738.76 M |
| 11/24/2025 | $5.85 | $5.84 (-0.17%) | $5.94 | $5.74 | 1.48 M | $741.29 M |
| 11/21/2025 | $5.20 | $5.88 (13.08%) | $5.95 | $5.15 | 2.07 M | $746.37 M |
| 11/20/2025 | $5.34 | $5.21 (-2.43%) | $5.58 | $5.18 | 1.61 M | $661.33 M |
| 11/19/2025 | $5.53 | $5.26 (-4.88%) | $5.54 | $5.24 | 1.94 M | $667.67 M |
| 11/18/2025 | $5.22 | $5.53 (5.94%) | $5.61 | $5.10 | 2.68 M | $701.95 M |
| 11/17/2025 | $6.18 | $5.29 (-14.4%) | $6.18 | $5.21 | 4.84 M | $671.48 M |
| 11/14/2025 | $4.99 | $5.50 (10.22%) | $5.78 | $4.71 | 6.94 M | $698.14 M |
| 11/13/2025 | $4.77 | $4.57 (-4.19%) | $4.84 | $4.57 | 1.08 M | $580.09 M |
| 11/12/2025 | $4.79 | $4.81 (0.42%) | $4.87 | $4.68 | 1.31 M | $610.55 M |
| 11/11/2025 | $4.69 | $4.79 (2.13%) | $4.96 | $4.60 | 1.10 M | $608.01 M |
| 11/10/2025 | $4.64 | $4.75 (2.37%) | $4.85 | $4.60 | 1.80 M | $602.94 M |
| 11/07/2025 | $4.50 | $4.62 (2.67%) | $4.65 | $4.39 | 1.61 M | $586.44 M |
| 11/06/2025 | $4.27 | $4.54 (6.32%) | $4.91 | $4.26 | 1.87 M | $576.28 M |
| 11/05/2025 | $3.93 | $4.01 (2.04%) | $4.02 | $3.86 | 959.02 K | $509.01 M |
| 11/04/2025 | $3.85 | $3.91 (1.56%) | $3.99 | $3.82 | 1.25 M | $496.31 M |
| 11/03/2025 | $3.88 | $3.94 (1.55%) | $3.94 | $3.80 | 923.38 K | $500.12 M |
| 10/31/2025 | $3.78 | $3.90 (3.17%) | $3.91 | $3.71 | 485.40 K | $495.04 M |
| 10/30/2025 | $4.00 | $3.82 (-4.5%) | $4.01 | $3.76 | 787.72 K | $484.89 M |
| 10/29/2025 | $4.20 | $4.01 (-4.52%) | $4.22 | $4.01 | 633.90 K | $509.01 M |
| 10/28/2025 | $4.14 | $4.20 (1.45%) | $4.22 | $4.10 | 529.00 K | $533.12 M |
| 10/27/2025 | $4.26 | $4.15 (-2.58%) | $4.43 | $4.10 | 619.90 K | $526.78 M |
| 10/24/2025 | $4.16 | $4.26 (2.4%) | $4.29 | $4.13 | 437.90 K | $540.74 M |
| 10/23/2025 | $4.12 | $4.16 (0.97%) | $4.18 | $4.07 | 540.30 K | $528.05 M |
| 10/22/2025 | $4.17 | $4.11 (-1.44%) | $4.25 | $3.97 | 621.40 K | $521.70 M |
| 10/21/2025 | $4.02 | $4.17 (3.73%) | $4.20 | $4.01 | 639.43 K | $529.31 M |
| 10/20/2025 | $4.00 | $4.04 (1%) | $4.06 | $3.96 | 431.62 K | $512.81 M |
| 10/17/2025 | $3.96 | $3.95 (-0.25%) | $4.12 | $3.90 | 566.70 K | $501.39 M |
| 10/16/2025 | $4.13 | $4.02 (-2.66%) | $4.23 | $3.93 | 797.13 K | $510.27 M |
| 10/15/2025 | $4.04 | $4.06 (0.5%) | $4.18 | $4.01 | 439.51 K | $515.35 M |
| 10/14/2025 | $3.89 | $4.01 (3.08%) | $4.06 | $3.85 | 820.10 K | $509.01 M |
| 10/13/2025 | $3.91 | $3.96 (1.28%) | $4.05 | $3.87 | 592.50 K | $502.66 M |
| 10/10/2025 | $3.98 | $3.85 (-3.27%) | $4.02 | $3.75 | 916.10 K | $488.70 M |
| 10/09/2025 | $3.88 | $3.94 (1.55%) | $3.97 | $3.86 | 503.02 K | $500.12 M |
| 10/08/2025 | $3.83 | $3.90 (1.83%) | $3.95 | $3.81 | 462.13 K | $495.04 M |
| 10/07/2025 | $4.02 | $3.79 (-5.72%) | $4.02 | $3.71 | 985.51 K | $481.08 M |
| 10/06/2025 | $3.99 | $4.02 (0.75%) | $4.04 | $3.90 | 1.21 M | $510.27 M |
| 10/03/2025 | $3.69 | $3.97 (7.59%) | $4.03 | $3.65 | 1.31 M | $503.93 M |
| 10/02/2025 | $3.62 | $3.65 (0.83%) | $3.71 | $3.58 | 793.80 K | $463.31 M |
| 10/01/2025 | $3.45 | $3.61 (4.64%) | $3.69 | $3.45 | 724.42 K | $458.23 M |
| 09/30/2025 | $3.38 | $3.47 (2.66%) | $3.48 | $3.35 | 611.44 K | $440.46 M |
| 09/29/2025 | $3.41 | $3.38 (-0.88%) | $3.47 | $3.28 | 824.33 K | $429.04 M |
| 09/26/2025 | $3.39 | $3.40 (0.29%) | $3.47 | $3.37 | 719.70 K | $431.58 M |
| 09/25/2025 | $3.38 | $3.39 (0.3%) | $3.47 | $3.28 | 893.91 K | $430.31 M |
| 09/24/2025 | $3.70 | $3.41 (-7.84%) | $3.72 | $3.40 | 652.10 K | $432.84 M |
| 09/23/2025 | $3.88 | $3.71 (-4.38%) | $3.95 | $3.70 | 584.40 K | $470.93 M |
| 09/22/2025 | $3.79 | $3.86 (1.85%) | $3.95 | $3.71 | 964.70 K | $489.97 M |
| 09/19/2025 | $4.09 | $3.78 (-7.58%) | $4.09 | $3.78 | 1.99 M | $479.81 M |
| 09/18/2025 | $3.98 | $4.09 (2.76%) | $4.12 | $3.97 | 719.00 K | $519.16 M |
| 09/17/2025 | $3.91 | $3.92 (0.26%) | $4.17 | $3.88 | 926.60 K | $497.58 M |
| 09/16/2025 | $3.93 | $3.90 (-0.76%) | $3.97 | $3.86 | 735.75 K | $495.04 M |
| 09/15/2025 | $3.94 | $3.96 (0.51%) | $4.09 | $3.80 | 975.60 K | $502.66 M |
| 09/12/2025 | $4.12 | $3.94 (-4.37%) | $4.12 | $3.93 | 974.11 K | $500.12 M |
| 09/11/2025 | $3.76 | $4.13 (9.84%) | $4.14 | $3.73 | 1.17 M | $524.24 M |
| 09/10/2025 | $3.93 | $3.74 (-4.83%) | $4.00 | $3.72 | 1.02 M | $474.73 M |
| 09/09/2025 | $4.07 | $3.93 (-3.44%) | $4.11 | $3.91 | 776.85 K | $498.85 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.
