2m 2m 2m 2m 2m 2m 2m
CYTEK BIOSCI (CTKB)
NASDAQ
$4.46-$0.05 (-1.22%)
Price as of Jul 14, 2026 7:40 AM EDT- $582.4MMarket Cap
- 34.63%1-Year Change
- Medical DevicesIndustry
CYTEK BIOSCI (CTKB)
$4.46-$0.05 (-1.22%)
- 1 Month+13.89%Low Price$3.77High Price$4.62
- 3 Months-1.74%Low Price$3.36High Price$4.94
- 1 Year+34.63%Low Price$3.10High Price$5.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 4.20 | 4.30 | 4.09 | 4.24 | +1.19% | 774,604 |
05/29/2026 | 4.12 | 4.31 | 4.09 | 4.19 | +1.70% | 1,029,922 |
05/28/2026 | 3.99 | 4.24 | 3.99 | 4.12 | +3.26% | 887,512 |
05/27/2026 | 3.92 | 4.06 | 3.70 | 3.99 | +0.50% | 588,474 |
05/26/2026 | 4.02 | 4.07 | 3.96 | 3.97 | -1.00% | 803,428 |
05/22/2026 | 3.96 | 4.06 | 3.94 | 4.01 | +1.26% | 853,544 |
05/21/2026 | 3.69 | 3.99 | 3.68 | 3.96 | +5.04% | 723,805 |
05/20/2026 | 3.57 | 3.84 | 3.52 | 3.77 | +5.60% | 860,977 |
05/19/2026 | 3.51 | 3.61 | 3.48 | 3.57 | +0.56% | 968,448 |
05/18/2026 | 3.39 | 3.62 | 3.34 | 3.55 | +4.26% | 1,428,191 |
05/15/2026 | 3.32 | 3.60 | 3.32 | 3.41 | +1.49% | 1,622,109 |
05/14/2026 | 3.70 | 3.77 | 3.31 | 3.36 | -8.83% | 2,533,517 |
05/13/2026 | 4.01 | 4.02 | 3.65 | 3.68 | -8.91% | 2,021,392 |
05/12/2026 | 4.11 | 4.14 | 4.00 | 4.04 | -1.94% | 966,111 |
05/11/2026 | 4.56 | 4.58 | 4.11 | 4.12 | -10.63% | 1,113,117 |
05/08/2026 | 4.49 | 4.83 | 4.22 | 4.61 | -6.30% | 1,361,763 |
05/07/2026 | 4.99 | 4.99 | 4.87 | 4.92 | -0.40% | 781,097 |
05/07/2026 |
-$0.15 Earnings | |||||
05/06/2026 | 4.81 | 4.99 | 4.68 | 4.94 | +3.35% | 554,266 |
05/05/2026 | 4.73 | 4.97 | 4.73 | 4.78 | +2.58% | 793,358 |
05/04/2026 | 4.59 | 4.74 | 4.57 | 4.66 | +0.87% | 603,522 |
05/01/2026 | 4.59 | 4.64 | 4.46 | 4.62 | +1.32% | 431,417 |
04/30/2026 | 4.42 | 4.58 | 4.41 | 4.56 | +2.70% | 1,089,320 |
04/29/2026 | 4.52 | 4.57 | 4.36 | 4.44 | -2.84% | 766,602 |
04/28/2026 | 4.46 | 4.64 | 4.45 | 4.57 | +2.47% | 576,578 |
04/27/2026 | 4.37 | 4.47 | 4.33 | 4.46 | +1.36% | 610,919 |
04/24/2026 | 4.25 | 4.55 | 4.25 | 4.40 | +3.29% | 577,675 |
04/23/2026 | 4.63 | 4.66 | 4.10 | 4.26 | -8.39% | 643,340 |
04/22/2026 | 4.65 | 4.74 | 4.63 | 4.65 | +0.43% | 481,668 |
04/21/2026 | 4.64 | 4.72 | 4.54 | 4.63 | +1.31% | 707,860 |
04/20/2026 | 4.69 | 4.69 | 4.53 | 4.57 | -0.87% | 409,599 |
04/17/2026 | 4.71 | 4.73 | 4.56 | 4.61 | 0.00% | 578,565 |
04/16/2026 | 4.68 | 4.69 | 4.59 | 4.61 | -1.71% | 477,211 |
04/15/2026 | 4.62 | 4.70 | 4.62 | 4.69 | +1.52% | 306,663 |
04/14/2026 | 4.58 | 4.66 | 4.53 | 4.62 | +0.65% | 517,395 |
04/13/2026 | 4.53 | 4.65 | 4.51 | 4.59 | +1.32% | 616,037 |
04/10/2026 | 4.64 | 4.64 | 4.44 | 4.53 | -1.95% | 480,863 |
04/09/2026 | 4.63 | 4.68 | 4.54 | 4.62 | -0.86% | 451,495 |
04/08/2026 | 4.81 | 4.85 | 4.59 | 4.66 | +1.30% | 610,683 |
04/07/2026 | 4.51 | 4.64 | 4.44 | 4.60 | +1.77% | 501,582 |
04/06/2026 | 4.51 | 4.64 | 4.50 | 4.52 | -0.22% | 428,169 |
04/02/2026 | 4.38 | 4.65 | 4.34 | 4.53 | +1.12% | 436,531 |
04/01/2026 | 4.43 | 4.63 | 4.43 | 4.48 | +2.52% | 397,757 |
03/31/2026 | 4.34 | 4.49 | 4.34 | 4.37 | +1.63% | 584,150 |
03/30/2026 | 4.31 | 4.36 | 4.19 | 4.30 | -0.46% | 640,278 |
03/27/2026 | 4.52 | 4.65 | 4.29 | 4.32 | -5.68% | 556,843 |
03/26/2026 | 4.56 | 4.66 | 4.56 | 4.58 | -0.43% | 438,222 |
03/25/2026 | 4.69 | 4.75 | 4.52 | 4.60 | -0.65% | 552,604 |
03/24/2026 | 4.66 | 4.75 | 4.61 | 4.63 | -1.70% | 807,267 |
03/23/2026 | 4.52 | 4.75 | 4.52 | 4.71 | +5.13% | 747,768 |
03/20/2026 | 4.53 | 4.59 | 4.43 | 4.48 | -0.67% | 1,895,343 |
03/19/2026 | 4.29 | 4.58 | 4.29 | 4.51 | +3.92% | 918,051 |
03/18/2026 | 4.24 | 4.35 | 4.21 | 4.34 | +2.12% | 665,027 |
03/17/2026 | 4.14 | 4.32 | 4.14 | 4.25 | +2.91% | 568,671 |
03/16/2026 | 4.05 | 4.17 | 4.02 | 4.13 | +2.99% | 606,409 |
03/13/2026 | 4.00 | 4.05 | 3.95 | 4.01 | +0.25% | 804,677 |
03/12/2026 | 4.08 | 4.12 | 3.95 | 4.00 | -3.85% | 1,078,741 |
03/11/2026 | 4.18 | 4.21 | 4.04 | 4.16 | -1.65% | 827,252 |
03/10/2026 | 4.36 | 4.38 | 4.16 | 4.23 | -2.98% | 953,537 |
03/09/2026 | 4.19 | 4.41 | 4.10 | 4.36 | +3.32% | 1,099,294 |
03/06/2026 | 4.27 | 4.32 | 4.17 | 4.22 | -3.65% | 731,033 |
03/05/2026 | 4.32 | 4.49 | 4.31 | 4.38 | -0.68% | 698,964 |
03/04/2026 | 4.46 | 4.58 | 4.40 | 4.41 | -0.68% | 795,002 |
03/03/2026 | 4.27 | 4.60 | 4.17 | 4.44 | +0.23% | 1,150,492 |
03/02/2026 | 4.44 | 4.58 | 4.26 | 4.43 | -1.12% | 716,701 |
02/27/2026 | 4.24 | 4.57 | 4.21 | 4.48 | +1.82% | 1,399,021 |
02/26/2026 | 4.37 | 4.44 | 4.16 | 4.40 | +0.69% | 889,220 |
02/26/2026 |
-$0.34 Earnings | |||||
02/25/2026 | 4.41 | 4.42 | 4.33 | 4.37 | +0.23% | 378,017 |
02/24/2026 | 4.39 | 4.46 | 4.34 | 4.36 | -0.68% | 449,481 |
02/23/2026 | 4.39 | 4.47 | 4.32 | 4.39 | -0.90% | 534,076 |
02/20/2026 | 4.30 | 4.44 | 4.24 | 4.43 | +2.07% | 667,936 |