5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-13.66%
1 YEAR PERFORMANCE
+5.06%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.69 | $4.81 (2.56%) | $4.83 | $4.59 | 820.26 K | $622.71 M |
| 08/20/2026 | $4.63 | $4.66 (0.65%) | $4.78 | $4.62 | 800.61 K | $603.29 M |
| 08/19/2026 | $4.67 | $4.70 (0.64%) | $4.92 | $4.67 | 1.04 M | $608.46 M |
| 08/18/2026 | $4.77 | $4.67 (-2.1%) | $4.77 | $4.60 | 713.32 K | $604.58 M |
| 08/17/2026 | $4.66 | $4.74 (1.72%) | $4.76 | $4.57 | 497.83 K | $613.64 M |
| 08/14/2026 | $4.84 | $4.69 (-3.1%) | $4.93 | $4.66 | 927.50 K | $607.17 M |
| 08/13/2026 | $4.82 | $4.89 (1.45%) | $4.93 | $4.76 | 1.02 M | $633.06 M |
| 08/12/2026 | $4.70 | $4.78 (1.7%) | $4.80 | $4.65 | 846.43 K | $618.82 M |
| 08/11/2026 | $4.67 | $4.74 (1.5%) | $4.82 | $4.53 | 1.17 M | $613.64 M |
| 08/10/2026 | $4.32 | $4.66 (7.87%) | $4.67 | $4.16 | 1.22 M | $603.29 M |
| 08/07/2026 | $4.17 | $4.20 (0.72%) | $4.24 | $4.12 | 616.10 K | $543.73 M |
| 08/06/2026 | $4.37 | $4.16 (-4.81%) | $4.40 | $4.05 | 1.43 M | $538.56 M |
| 08/05/2026 | $4.27 | $4.18 (-2.11%) | $4.31 | $4.12 | 993.96 K | $541.14 M |
| 08/04/2026 | $4.28 | $4.28 (0%) | $4.36 | $4.17 | 819.20 K | $554.09 M |
| 08/03/2026 | $4.31 | $4.31 (0%) | $4.35 | $4.18 | 889.90 K | $557.97 M |
| 07/31/2026 | $4.28 | $4.22 (-1.4%) | $4.31 | $4.14 | 608.90 K | $543.13 M |
| 07/30/2026 | $4.38 | $4.31 (-1.6%) | $4.38 | $4.24 | 525.93 K | $554.72 M |
| 07/29/2026 | $4.46 | $4.38 (-1.79%) | $4.55 | $4.33 | 597.80 K | $563.73 M |
| 07/28/2026 | $4.45 | $4.46 (0.22%) | $4.57 | $4.43 | 713.04 K | $574.02 M |
| 07/27/2026 | $4.46 | $4.41 (-1.12%) | $4.53 | $4.37 | 521.40 K | $567.59 M |
| 07/24/2026 | $4.60 | $4.46 (-3.04%) | $4.62 | $4.44 | 597.21 K | $574.02 M |
| 07/23/2026 | $4.48 | $4.56 (1.79%) | $4.69 | $4.48 | 766.52 K | $586.89 M |
| 07/22/2026 | $4.55 | $4.54 (-0.22%) | $4.60 | $4.48 | 514.90 K | $584.32 M |
| 07/21/2026 | $4.54 | $4.57 (0.66%) | $4.59 | $4.44 | 790.82 K | $588.18 M |
| 07/20/2026 | $4.60 | $4.58 (-0.43%) | $4.65 | $4.52 | 768.04 K | $589.47 M |
| 07/17/2026 | $4.55 | $4.62 (1.54%) | $4.66 | $4.54 | 680.80 K | $594.62 M |
| 07/16/2026 | $4.67 | $4.64 (-0.64%) | $4.80 | $4.58 | 877.50 K | $597.19 M |
| 07/15/2026 | $4.62 | $4.65 (0.65%) | $4.71 | $4.57 | 559.73 K | $598.48 M |
| 07/14/2026 | $4.51 | $4.62 (2.44%) | $4.72 | $4.46 | 987.90 K | $594.62 M |
| 07/13/2026 | $4.59 | $4.51 (-1.74%) | $4.69 | $4.46 | 1.14 M | $580.46 M |
| 07/10/2026 | $4.58 | $4.62 (0.87%) | $4.68 | $4.53 | 788.32 K | $594.62 M |
| 07/09/2026 | $4.39 | $4.59 (4.56%) | $4.60 | $4.31 | 711.00 K | $590.76 M |
| 07/08/2026 | $4.56 | $4.39 (-3.73%) | $4.56 | $4.36 | 1.17 M | $565.01 M |
| 07/07/2026 | $4.68 | $4.56 (-2.56%) | $4.72 | $4.44 | 878.02 K | $586.89 M |
| 07/06/2026 | $4.56 | $4.62 (1.32%) | $4.74 | $4.50 | 1.05 M | $594.62 M |
| 07/02/2026 | $4.58 | $4.59 (0.22%) | $4.68 | $4.54 | 889.80 K | $590.76 M |
| 07/01/2026 | $4.45 | $4.58 (2.92%) | $4.61 | $4.42 | 1.18 M | $589.47 M |
| 06/30/2026 | $4.32 | $4.43 (2.55%) | $4.44 | $4.26 | 1.18 M | $570.16 M |
| 06/29/2026 | $4.46 | $4.34 (-2.69%) | $4.53 | $4.34 | 1.15 M | $558.58 M |
| 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 |
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.
