5 DAY PERFORMANCE
+10.77%
1 MONTH PERFORMANCE
+12.37%
3 MONTH PERFORMANCE
+38.32%
6 MONTH PERFORMANCE
+52.23%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
-20.20%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.50 | $5.45 (-0.91%) | $5.58 | $5.40 | 983.85 K | $691.79 M |
| 01/08/2026 | $5.49 | $5.43 (-1.09%) | $5.53 | $5.37 | 541.80 K | $689.25 M |
| 01/07/2026 | $5.55 | $5.50 (-0.9%) | $5.61 | $5.46 | 924.21 K | $698.14 M |
| 01/06/2026 | $5.20 | $5.52 (6.15%) | $5.60 | $5.20 | 975.00 K | $700.68 M |
| 01/05/2026 | $4.94 | $5.21 (5.47%) | $5.34 | $4.94 | 839.46 K | $661.33 M |
| 01/02/2026 | $5.05 | $4.92 (-2.57%) | $5.12 | $4.89 | 672.30 K | $624.52 M |
| 12/31/2025 | $5.05 | $5.05 (0%) | $5.18 | $5.01 | 729.70 K | $641.02 M |
| 12/30/2025 | $5.01 | $5.04 (0.6%) | $5.12 | $4.98 | 596.98 K | $639.75 M |
| 12/29/2025 | $5.07 | $5.05 (-0.39%) | $5.10 | $4.95 | 527.00 K | $641.02 M |
| 12/26/2025 | $5.08 | $5.10 (0.39%) | $5.13 | $4.97 | 479.90 K | $647.36 M |
| 12/24/2025 | $5.03 | $5.07 (0.8%) | $5.10 | $4.97 | 465.50 K | $643.56 M |
| 12/23/2025 | $5.05 | $5.04 (-0.2%) | $5.10 | $4.99 | 771.00 K | $639.75 M |
| 12/22/2025 | $4.98 | $5.10 (2.41%) | $5.19 | $4.95 | 1.17 M | $647.36 M |
| 12/19/2025 | $4.80 | $4.95 (3.13%) | $4.95 | $4.71 | 3.70 M | $628.32 M |
| 12/18/2025 | $4.88 | $4.80 (-1.64%) | $4.95 | $4.78 | 834.60 K | $609.28 M |
| 12/17/2025 | $4.70 | $4.81 (2.34%) | $4.89 | $4.62 | 1.03 M | $610.55 M |
| 12/16/2025 | $4.61 | $4.70 (1.95%) | $4.81 | $4.56 | 1.44 M | $596.59 M |
| 12/15/2025 | $4.86 | $4.64 (-4.53%) | $4.91 | $4.61 | 1.42 M | $588.97 M |
| 12/12/2025 | $5.00 | $4.86 (-2.8%) | $5.07 | $4.83 | 1.25 M | $616.90 M |
| 12/11/2025 | $5.00 | $4.97 (-0.6%) | $5.16 | $4.94 | 1.97 M | $630.86 M |
| 12/10/2025 | $4.82 | $4.94 (2.49%) | $5.05 | $4.82 | 1.60 M | $627.05 M |
| 12/09/2025 | $4.85 | $4.85 (0%) | $4.93 | $4.79 | 972.11 K | $615.63 M |
| 12/08/2025 | $4.99 | $4.86 (-2.61%) | $5.09 | $4.83 | 1.71 M | $616.90 M |
| 12/05/2025 | $5.19 | $4.99 (-3.85%) | $5.21 | $4.92 | 1.26 M | $633.40 M |
| 12/04/2025 | $5.31 | $5.20 (-2.07%) | $5.37 | $4.96 | 1.07 M | $660.06 M |
| 12/03/2025 | $5.42 | $5.36 (-1.11%) | $5.50 | $5.33 | 686.20 K | $680.37 M |
| 12/02/2025 | $5.35 | $5.39 (0.75%) | $5.45 | $5.31 | 902.67 K | $684.17 M |
| 12/01/2025 | $5.56 | $5.33 (-4.14%) | $5.61 | $5.31 | 1.37 M | $676.56 M |
| 11/28/2025 | $5.56 | $5.65 (1.62%) | $5.67 | $5.46 | 658.45 K | $717.18 M |
| 11/26/2025 | $5.75 | $5.60 (-2.61%) | $5.82 | $5.58 | 1.55 M | $710.83 M |
| 11/25/2025 | $5.94 | $5.82 (-2.02%) | $5.94 | $5.69 | 1.07 M | $738.76 M |
| 11/24/2025 | $5.85 | $5.84 (-0.17%) | $5.94 | $5.74 | 1.48 M | $741.29 M |
| 11/21/2025 | $5.20 | $5.88 (13.08%) | $5.95 | $5.15 | 2.07 M | $746.37 M |
| 11/20/2025 | $5.34 | $5.21 (-2.43%) | $5.58 | $5.18 | 1.61 M | $661.33 M |
| 11/19/2025 | $5.53 | $5.26 (-4.88%) | $5.54 | $5.24 | 1.94 M | $667.67 M |
| 11/18/2025 | $5.22 | $5.53 (5.94%) | $5.61 | $5.10 | 2.68 M | $701.95 M |
| 11/17/2025 | $6.18 | $5.29 (-14.4%) | $6.18 | $5.21 | 4.84 M | $671.48 M |
| 11/14/2025 | $4.99 | $5.50 (10.22%) | $5.78 | $4.71 | 6.94 M | $698.14 M |
| 11/13/2025 | $4.77 | $4.57 (-4.19%) | $4.84 | $4.57 | 1.08 M | $580.09 M |
| 11/12/2025 | $4.79 | $4.81 (0.42%) | $4.87 | $4.68 | 1.31 M | $610.55 M |
| 11/11/2025 | $4.69 | $4.79 (2.13%) | $4.96 | $4.60 | 1.10 M | $608.01 M |
| 11/10/2025 | $4.64 | $4.75 (2.37%) | $4.85 | $4.60 | 1.80 M | $602.94 M |
| 11/07/2025 | $4.50 | $4.62 (2.67%) | $4.65 | $4.39 | 1.61 M | $586.44 M |
| 11/06/2025 | $4.27 | $4.54 (6.32%) | $4.91 | $4.26 | 1.87 M | $576.28 M |
| 11/05/2025 | $3.93 | $4.01 (2.04%) | $4.02 | $3.86 | 959.02 K | $509.01 M |
| 11/04/2025 | $3.85 | $3.91 (1.56%) | $3.99 | $3.82 | 1.25 M | $496.31 M |
| 11/03/2025 | $3.88 | $3.94 (1.55%) | $3.94 | $3.80 | 923.38 K | $500.12 M |
| 10/31/2025 | $3.78 | $3.90 (3.17%) | $3.91 | $3.71 | 485.40 K | $495.04 M |
| 10/30/2025 | $4.00 | $3.82 (-4.5%) | $4.01 | $3.76 | 787.72 K | $484.89 M |
| 10/29/2025 | $4.20 | $4.01 (-4.52%) | $4.22 | $4.01 | 633.90 K | $509.01 M |
| 10/28/2025 | $4.14 | $4.20 (1.45%) | $4.22 | $4.10 | 529.00 K | $533.12 M |
| 10/27/2025 | $4.26 | $4.15 (-2.58%) | $4.43 | $4.10 | 619.90 K | $526.78 M |
| 10/24/2025 | $4.16 | $4.26 (2.4%) | $4.29 | $4.13 | 437.90 K | $540.74 M |
| 10/23/2025 | $4.12 | $4.16 (0.97%) | $4.18 | $4.07 | 540.30 K | $528.05 M |
| 10/22/2025 | $4.17 | $4.11 (-1.44%) | $4.25 | $3.97 | 621.40 K | $521.70 M |
| 10/21/2025 | $4.02 | $4.17 (3.73%) | $4.20 | $4.01 | 639.43 K | $529.31 M |
| 10/20/2025 | $4.00 | $4.04 (1%) | $4.06 | $3.96 | 431.62 K | $512.81 M |
| 10/17/2025 | $3.96 | $3.95 (-0.25%) | $4.12 | $3.90 | 566.70 K | $501.39 M |
| 10/16/2025 | $4.13 | $4.02 (-2.66%) | $4.23 | $3.93 | 797.13 K | $510.27 M |
| 10/15/2025 | $4.04 | $4.06 (0.5%) | $4.18 | $4.01 | 439.51 K | $515.35 M |
| 10/14/2025 | $3.89 | $4.01 (3.08%) | $4.06 | $3.85 | 820.10 K | $509.01 M |
| 10/13/2025 | $3.91 | $3.96 (1.28%) | $4.05 | $3.87 | 592.50 K | $502.66 M |
| 10/10/2025 | $3.98 | $3.85 (-3.27%) | $4.02 | $3.75 | 916.10 K | $488.70 M |
| 10/09/2025 | $3.88 | $3.94 (1.55%) | $3.97 | $3.86 | 503.02 K | $500.12 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.
