5 DAY PERFORMANCE
-25.72%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
-13.66%
1 YEAR PERFORMANCE
+11.79%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.25 | $5.36 (2.19%) | $5.38 | $5.04 | 1.71 M | $673.84 M |
| 10/07/2026 | $5.21 | $5.34 (2.5%) | $5.34 | $5.11 | 1.78 M | $691.32 M |
| 10/06/2026 | $6.13 | $5.38 (-12.23%) | $6.21 | $5.36 | 2.05 M | $696.50 M |
| 10/05/2026 | $5.88 | $6.09 (3.57%) | $6.11 | $5.83 | 1.79 M | $788.41 M |
| 10/02/2026 | $5.86 | $5.87 (0.17%) | $5.94 | $5.75 | 1.10 M | $759.93 M |
| 10/01/2026 | $5.96 | $5.81 (-2.52%) | $5.97 | $5.75 | 1.57 M | $752.17 M |
| 09/30/2026 | $5.76 | $5.96 (3.47%) | $5.99 | $5.67 | 1.32 M | $771.58 M |
| 09/29/2026 | $5.74 | $5.76 (0.35%) | $5.86 | $5.66 | 870.00 K | $745.69 M |
| 09/28/2026 | $5.62 | $5.74 (2.14%) | $5.78 | $5.53 | 1.09 M | $743.10 M |
| 09/25/2026 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.57 | 1.49 M | $731.45 M |
| 09/24/2026 | $5.64 | $5.73 (1.6%) | $5.83 | $5.48 | 1.60 M | $741.81 M |
| 09/23/2026 | $5.73 | $5.68 (-0.87%) | $5.85 | $5.63 | 1.26 M | $735.34 M |
| 09/22/2026 | $5.29 | $5.71 (7.94%) | $5.84 | $5.26 | 3.78 M | $739.22 M |
| 09/21/2026 | $5.32 | $5.28 (-0.75%) | $5.32 | $5.20 | 1.25 M | $683.55 M |
| 09/18/2026 | $5.09 | $5.30 (4.13%) | $5.32 | $5.09 | 2.09 M | $686.14 M |
| 09/17/2026 | $4.99 | $5.21 (4.41%) | $5.30 | $4.91 | 2.23 M | $674.49 M |
| 09/16/2026 | $4.89 | $4.93 (0.82%) | $5.01 | $4.77 | 1.56 M | $638.24 M |
| 09/15/2026 | $4.81 | $4.89 (1.66%) | $5.02 | $4.80 | 1.12 M | $633.06 M |
| 09/14/2026 | $4.62 | $4.83 (4.55%) | $4.86 | $4.57 | 1.17 M | $625.29 M |
| 09/11/2026 | $4.61 | $4.61 (0%) | $4.64 | $4.49 | 897.71 K | $596.81 M |
| 09/10/2026 | $4.69 | $4.53 (-3.41%) | $4.70 | $4.51 | 2.42 M | $586.46 M |
| 09/09/2026 | $4.59 | $4.73 (3.05%) | $4.75 | $4.55 | 810.26 K | $612.35 M |
| 09/08/2026 | $4.64 | $4.62 (-0.43%) | $4.68 | $4.54 | 649.72 K | $598.11 M |
| 09/04/2026 | $4.67 | $4.70 (0.64%) | $4.73 | $4.62 | 478.23 K | $608.46 M |
| 09/03/2026 | $4.70 | $4.70 (0%) | $4.77 | $4.51 | 485.32 K | $608.46 M |
| 09/02/2026 | $4.66 | $4.69 (0.64%) | $4.78 | $4.58 | 564.63 K | $607.17 M |
| 09/01/2026 | $4.78 | $4.62 (-3.35%) | $4.81 | $4.55 | 629.43 K | $598.11 M |
| 08/31/2026 | $4.63 | $4.78 (3.24%) | $4.81 | $4.48 | 958.63 K | $618.82 M |
| 08/28/2026 | $4.62 | $4.68 (1.3%) | $4.71 | $4.48 | 796.31 K | $605.88 M |
| 08/27/2026 | $4.57 | $4.62 (1.09%) | $4.74 | $4.56 | 651.40 K | $598.11 M |
| 08/26/2026 | $4.53 | $4.57 (0.88%) | $4.58 | $4.51 | 437.70 K | $591.63 M |
| 08/25/2026 | $4.45 | $4.58 (2.92%) | $4.58 | $4.36 | 605.10 K | $592.93 M |
| 08/24/2026 | $4.80 | $4.44 (-7.5%) | $4.84 | $4.29 | 943.50 K | $574.80 M |
| 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 |
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.
