2m 2m 2m 2m 2m 2m 2m
CYTEK BIOSCI (CTKB)
NASDAQ
$5.44-$0.06 (-1.09%)
Price as of Oct 22, 2026 7:30 PM EDT- $714.9MMarket Cap
- 33.82%1-Year Change
- Medical DevicesIndustry
CYTEK BIOSCI (CTKB)
$5.44-$0.06 (-1.09%)
- 1 Month+4.17%Low Price$5.25High Price$6.09
- 3 Months+20.35%Low Price$4.16High Price$6.09
- 1 Year+33.82%Low Price$3.36High Price$6.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 5.26 | 5.55 | 5.24 | 5.50 | +3.00% | 1,093,138 |
10/20/2026 | 5.29 | 5.49 | 5.26 | 5.34 | +1.71% | 805,961 |
10/19/2026 | 5.27 | 5.34 | 5.19 | 5.25 | 0.00% | 700,529 |
10/16/2026 | 5.41 | 5.41 | 5.21 | 5.25 | -2.96% | 1,045,424 |
10/15/2026 | 5.36 | 5.48 | 5.29 | 5.41 | +0.28% | 905,394 |
10/14/2026 | 5.25 | 5.48 | 5.23 | 5.40 | +0.84% | 1,074,552 |
10/13/2026 | 5.19 | 5.47 | 5.18 | 5.35 | +0.75% | 1,425,981 |
10/12/2026 | 5.42 | 5.42 | 5.12 | 5.31 | -2.21% | 1,036,692 |
10/09/2026 | 5.32 | 5.56 | 5.30 | 5.43 | +1.31% | 3,883,903 |
10/08/2026 | 5.26 | 5.38 | 5.05 | 5.36 | +0.37% | 1,712,463 |
10/07/2026 | 5.21 | 5.34 | 5.11 | 5.34 | -0.74% | 1,782,599 |
10/06/2026 | 6.13 | 6.21 | 5.36 | 5.38 | -11.66% | 2,051,711 |
10/05/2026 | 5.88 | 6.11 | 5.83 | 6.09 | +3.75% | 1,788,138 |
10/02/2026 | 5.86 | 5.94 | 5.75 | 5.87 | +1.03% | 1,099,465 |
10/01/2026 | 5.96 | 5.97 | 5.75 | 5.81 | -2.52% | 1,571,621 |
09/30/2026 | 5.76 | 5.99 | 5.67 | 5.96 | +3.47% | 1,324,207 |
09/29/2026 | 5.74 | 5.86 | 5.66 | 5.76 | +0.35% | 869,963 |
09/28/2026 | 5.62 | 5.78 | 5.53 | 5.74 | +1.59% | 1,081,222 |
09/25/2026 | 5.71 | 5.75 | 5.57 | 5.65 | -1.40% | 1,494,815 |
09/24/2026 | 5.64 | 5.83 | 5.48 | 5.73 | +0.88% | 1,595,469 |
09/23/2026 | 5.73 | 5.85 | 5.63 | 5.68 | -0.53% | 1,261,300 |
09/22/2026 | 5.29 | 5.84 | 5.26 | 5.71 | +8.14% | 3,779,426 |
09/21/2026 | 5.32 | 5.32 | 5.20 | 5.28 | -0.38% | 1,254,764 |
09/18/2026 | 5.09 | 5.32 | 5.09 | 5.30 | +1.73% | 2,085,867 |
09/17/2026 | 4.99 | 5.30 | 4.91 | 5.21 | +5.68% | 2,231,806 |
09/16/2026 | 4.89 | 5.01 | 4.77 | 4.93 | +0.82% | 1,555,259 |
09/15/2026 | 4.81 | 5.02 | 4.80 | 4.89 | +1.24% | 1,119,843 |
09/14/2026 | 4.62 | 4.86 | 4.57 | 4.83 | +4.77% | 1,165,456 |
09/11/2026 | 4.61 | 4.64 | 4.49 | 4.61 | +1.77% | 897,708 |
09/10/2026 | 4.69 | 4.70 | 4.51 | 4.53 | -4.23% | 2,417,079 |
09/09/2026 | 4.59 | 4.75 | 4.55 | 4.73 | +2.38% | 810,260 |
09/08/2026 | 4.64 | 4.68 | 4.54 | 4.62 | -1.70% | 649,718 |
09/04/2026 | 4.67 | 4.73 | 4.62 | 4.70 | 0.00% | 478,226 |
09/03/2026 | 4.70 | 4.77 | 4.52 | 4.70 | +0.21% | 485,316 |
09/02/2026 | 4.66 | 4.78 | 4.58 | 4.69 | +1.52% | 564,629 |
09/01/2026 | 4.78 | 4.81 | 4.55 | 4.62 | -3.35% | 629,286 |
08/31/2026 | 4.63 | 4.81 | 4.48 | 4.78 | +2.14% | 958,630 |
08/28/2026 | 4.62 | 4.71 | 4.48 | 4.68 | +1.30% | 795,634 |
08/27/2026 | 4.57 | 4.74 | 4.56 | 4.62 | +1.09% | 651,351 |
08/26/2026 | 4.53 | 4.58 | 4.51 | 4.57 | -0.22% | 437,704 |
08/25/2026 | 4.45 | 4.58 | 4.36 | 4.58 | +3.15% | 605,075 |
08/24/2026 | 4.80 | 4.84 | 4.29 | 4.44 | -7.69% | 943,485 |
08/21/2026 | 4.69 | 4.83 | 4.59 | 4.81 | +3.22% | 820,257 |
08/20/2026 | 4.63 | 4.78 | 4.62 | 4.66 | -0.85% | 792,969 |
08/19/2026 | 4.67 | 4.92 | 4.67 | 4.70 | +0.64% | 1,038,803 |
08/18/2026 | 4.77 | 4.77 | 4.60 | 4.67 | -1.48% | 713,315 |
08/17/2026 | 4.66 | 4.76 | 4.57 | 4.74 | +1.07% | 497,828 |
08/14/2026 | 4.84 | 4.94 | 4.66 | 4.69 | -4.09% | 927,484 |
08/13/2026 | 4.82 | 4.93 | 4.76 | 4.89 | +2.30% | 1,022,956 |
08/12/2026 | 4.70 | 4.80 | 4.65 | 4.78 | +0.84% | 846,431 |
08/11/2026 | 4.67 | 4.82 | 4.53 | 4.74 | +1.72% | 1,172,169 |
08/10/2026 | 4.32 | 4.67 | 4.16 | 4.66 | +10.95% | 1,215,436 |
08/07/2026 | 4.17 | 4.24 | 4.12 | 4.20 | +0.96% | 616,077 |
08/06/2026 | 4.37 | 4.40 | 4.05 | 4.16 | -0.48% | 1,425,715 |
08/05/2026 | 4.27 | 4.31 | 4.12 | 4.18 | -2.34% | 993,960 |
08/05/2026 |
-$0.09 Earnings | |||||
08/04/2026 | 4.28 | 4.36 | 4.17 | 4.28 | -0.70% | 819,175 |
08/03/2026 | 4.31 | 4.35 | 4.19 | 4.31 | +2.13% | 889,839 |
07/31/2026 | 4.28 | 4.31 | 4.14 | 4.22 | -2.09% | 608,894 |
07/30/2026 | 4.38 | 4.38 | 4.24 | 4.31 | -1.60% | 525,929 |
07/29/2026 | 4.46 | 4.55 | 4.33 | 4.38 | -1.79% | 597,781 |
07/28/2026 | 4.45 | 4.57 | 4.43 | 4.46 | +1.13% | 713,040 |
07/27/2026 | 4.46 | 4.53 | 4.37 | 4.41 | -1.12% | 521,402 |
07/24/2026 | 4.60 | 4.62 | 4.44 | 4.46 | -2.19% | 597,206 |
07/23/2026 | 4.48 | 4.69 | 4.48 | 4.56 | +0.44% | 766,517 |
07/22/2026 | 4.55 | 4.60 | 4.48 | 4.54 | -0.66% | 514,858 |
07/21/2026 | 4.54 | 4.59 | 4.44 | 4.57 | -0.22% | 790,818 |
07/20/2026 | 4.60 | 4.65 | 4.52 | 4.58 | -0.87% | 768,035 |
07/17/2026 | 4.55 | 4.66 | 4.54 | 4.62 | -0.43% | 680,764 |
07/16/2026 | 4.67 | 4.80 | 4.58 | 4.64 | -0.22% | 877,492 |
07/15/2026 | 4.62 | 4.71 | 4.57 | 4.65 | +0.65% | 559,732 |
07/14/2026 | 4.51 | 4.73 | 4.46 | 4.62 | +2.44% | 976,756 |
07/13/2026 | 4.59 | 4.69 | 4.46 | 4.51 | -2.38% | 1,140,192 |
07/10/2026 | 4.58 | 4.68 | 4.53 | 4.62 | +0.65% | 788,320 |
07/09/2026 | 4.39 | 4.60 | 4.31 | 4.59 | +4.56% | 710,960 |
07/08/2026 | 4.56 | 4.56 | 4.36 | 4.39 | -3.73% | 1,174,833 |
07/07/2026 | 4.68 | 4.72 | 4.44 | 4.56 | -1.30% | 878,020 |
07/06/2026 | 4.56 | 4.74 | 4.50 | 4.62 | +0.65% | 1,046,167 |
07/02/2026 | 4.58 | 4.68 | 4.54 | 4.59 | +0.22% | 889,764 |
07/01/2026 | 4.45 | 4.61 | 4.42 | 4.58 | +3.39% | 1,177,851 |
06/30/2026 | 4.32 | 4.44 | 4.26 | 4.43 | +2.07% | 1,179,148 |
06/29/2026 | 4.46 | 4.53 | 4.34 | 4.34 | -3.12% | 1,148,520 |
06/26/2026 | 4.49 | 4.63 | 4.42 | 4.48 | +0.22% | 3,416,627 |
06/25/2026 | 4.30 | 4.55 | 4.30 | 4.47 | +4.44% | 1,362,392 |
06/24/2026 | 4.10 | 4.39 | 4.08 | 4.28 | +5.16% | 1,488,879 |
06/23/2026 | 3.88 | 4.12 | 3.88 | 4.07 | +5.44% | 1,453,308 |
06/22/2026 | 3.82 | 3.95 | 3.77 | 3.86 | +2.39% | 1,885,408 |
06/18/2026 | 4.07 | 4.08 | 3.70 | 3.77 | -5.28% | 18,260,872 |
06/17/2026 | 4.10 | 4.18 | 3.93 | 3.98 | -2.69% | 2,032,606 |
06/16/2026 | 3.91 | 4.10 | 3.83 | 4.09 | +4.07% | 1,996,875 |
06/15/2026 | 4.04 | 4.06 | 3.90 | 3.93 | -0.76% | 1,551,476 |
06/12/2026 | 4.06 | 4.09 | 3.90 | 3.96 | -1.49% | 1,821,885 |
06/11/2026 | 4.05 | 4.08 | 3.93 | 4.02 | -0.74% | 2,389,932 |
06/10/2026 | 4.13 | 4.20 | 4.03 | 4.05 | -1.94% | 1,069,012 |
06/09/2026 | 4.06 | 4.15 | 4.00 | 4.13 | +2.23% | 2,024,347 |
06/08/2026 | 4.12 | 4.15 | 3.97 | 4.04 | -1.22% | 1,413,343 |
06/05/2026 | 4.24 | 4.45 | 4.02 | 4.09 | -5.54% | 912,421 |
06/04/2026 | 4.09 | 4.39 | 4.09 | 4.33 | +6.91% | 706,162 |
06/03/2026 | 4.19 | 4.19 | 4.02 | 4.05 | -3.34% | 705,691 |
06/02/2026 | 4.22 | 4.28 | 4.08 | 4.19 | -1.18% | 803,440 |