MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTKB — Cytek Biosciences, Inc. Common Stock
NasdaqCytek Biosciences, Inc. Common Stock
$5.87
+0.06(+1.03%)
- O
- 5.86
- H
- 5.94
- L
- 5.75
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.87
Period Return+55.09%
Period High$6.18
Period Low$2.37
Avg Daily Volume1.10M
Total Trading Days365
CTKB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.86 | $5.94 | $5.75 | $5.87 | +$0.06 | +1.03% | 1,099,461 | $5.83 | $5.75 $5.94 |
| Oct 1, 2026 | $5.96 | $5.97 | $5.75 | $5.81 | $-0.15 | -2.52% | 1,571,621 | $5.84 | $5.75 $5.97 |
| Sep 30, 2026 | $5.76 | $5.99 | $5.67 | $5.96 | +$0.20 | +3.47% | 1,324,207 | $5.89 | $5.67 $5.99 |
| Sep 29, 2026 | $5.74 | $5.86 | $5.66 | $5.76 | +$0.02 | +0.35% | 869,963 | $5.74 | $5.66 $5.86 |
| Sep 28, 2026 | $5.62 | $5.78 | $5.53 | $5.74 | +$0.09 | +1.59% | 1,085,779 | $5.69 | $5.53 $5.78 |
| Sep 25, 2026 | $5.71 | $5.75 | $5.57 | $5.65 | $-0.08 | -1.40% | 1,494,815 | $5.67 | $5.57 $5.75 |
| Sep 24, 2026 | $5.64 | $5.83 | $5.48 | $5.73 | +$0.05 | +0.88% | 1,595,470 | $5.71 | $5.48 $5.83 |
| Sep 23, 2026 | $5.73 | $5.85 | $5.63 | $5.68 | $-0.03 | -0.53% | 1,261,182 | $5.71 | $5.63 $5.85 |
| Sep 22, 2026 | $5.29 | $5.84 | $5.26 | $5.71 | +$0.43 | +8.14% | 3,779,426 | $5.68 | $5.26 $5.84 |
| Sep 21, 2026 | $5.32 | $5.32 | $5.20 | $5.28 | $-0.02 | -0.38% | 1,254,765 | $5.28 | $5.20 $5.32 |
| Sep 18, 2026 | $5.09 | $5.32 | $5.09 | $5.30 | +$0.09 | +1.73% | 2,085,868 | $5.26 | $5.09 $5.32 |
| Sep 17, 2026 | $4.99 | $5.30 | $4.91 | $5.21 | +$0.28 | +5.68% | 2,231,806 | $5.12 | $4.91 $5.30 |
| Sep 16, 2026 | $4.89 | $5.01 | $4.77 | $4.93 | +$0.04 | +0.82% | 1,555,260 | $4.89 | $4.77 $5.01 |
| Sep 15, 2026 | $4.81 | $5.02 | $4.80 | $4.89 | +$0.06 | +1.24% | 1,119,712 | $4.92 | $4.80 $5.02 |
| Sep 14, 2026 | $4.62 | $4.86 | $4.57 | $4.83 | +$0.22 | +4.77% | 1,165,445 | $4.71 | $4.57 $4.86 |
| Sep 11, 2026 | $4.61 | $4.64 | $4.49 | $4.61 | +$0.08 | +1.77% | 897,709 | $4.59 | $4.49 $4.64 |
| Sep 10, 2026 | $4.69 | $4.70 | $4.51 | $4.53 | $-0.20 | -4.23% | 2,417,079 | $4.54 | $4.51 $4.70 |
| Sep 9, 2026 | $4.59 | $4.75 | $4.55 | $4.73 | +$0.11 | +2.38% | 810,260 | $4.67 | $4.55 $4.75 |
| Sep 8, 2026 | $4.64 | $4.68 | $4.54 | $4.62 | $-0.08 | -1.70% | 649,719 | $4.63 | $4.54 $4.68 |
| Sep 4, 2026 | $4.67 | $4.73 | $4.62 | $4.70 | +$0.00 | +0.00% | 478,226 | $4.68 | $4.62 $4.73 |
| Sep 3, 2026 | $4.70 | $4.77 | $4.52 | $4.70 | +$0.01 | +0.21% | 485,317 | $4.64 | $4.52 $4.77 |
| Sep 2, 2026 | $4.66 | $4.78 | $4.58 | $4.69 | +$0.07 | +1.52% | 564,626 | $4.66 | $4.58 $4.78 |
| Sep 1, 2026 | $4.78 | $4.81 | $4.55 | $4.62 | $-0.16 | -3.35% | 629,287 | $4.62 | $4.55 $4.81 |
| Aug 31, 2026 | $4.63 | $4.81 | $4.48 | $4.78 | +$0.10 | +2.14% | 958,631 | $4.69 | $4.48 $4.81 |
| Aug 28, 2026 | $4.62 | $4.71 | $4.48 | $4.68 | +$0.06 | +1.30% | 796,312 | $4.65 | $4.48 $4.71 |
| Aug 27, 2026 | $4.57 | $4.74 | $4.56 | $4.62 | +$0.05 | +1.09% | 651,351 | $4.65 | $4.56 $4.74 |
| Aug 26, 2026 | $4.53 | $4.58 | $4.51 | $4.57 | $-0.01 | -0.22% | 437,704 | $4.56 | $4.51 $4.58 |
| Aug 25, 2026 | $4.45 | $4.58 | $4.36 | $4.58 | +$0.14 | +3.15% | 605,076 | $4.51 | $4.36 $4.58 |
| Aug 24, 2026 | $4.80 | $4.84 | $4.29 | $4.44 | $-0.37 | -7.69% | 943,485 | $4.44 | $4.29 $4.84 |
| Aug 21, 2026 | $4.69 | $4.83 | $4.59 | $4.81 | +$0.15 | +3.22% | 820,258 | $4.75 | $4.59 $4.83 |