5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-20.15%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
-16.83%
1 YEAR PERFORMANCE
-21.64%
Cytek BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.17 | $4.20 (0.72%) | $4.26 | $4.14 | 470.10 K | $535.70 M |
| 02/17/2026 | $4.17 | $4.20 (0.72%) | $4.32 | $4.10 | 663.18 K | $535.70 M |
| 02/13/2026 | $4.21 | $4.24 (0.71%) | $4.38 | $4.19 | 651.11 K | $540.80 M |
| 02/12/2026 | $4.38 | $4.17 (-4.79%) | $4.41 | $4.09 | 829.20 K | $531.87 M |
| 02/11/2026 | $4.35 | $4.36 (0.23%) | $4.41 | $4.26 | 710.63 K | $556.11 M |
| 02/10/2026 | $4.44 | $4.31 (-2.93%) | $4.49 | $4.31 | 696.00 K | $549.73 M |
| 02/09/2026 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.34 | 919.70 K | $568.86 M |
| 02/06/2026 | $4.53 | $4.47 (-1.32%) | $4.62 | $4.35 | 2.92 M | $570.14 M |
| 02/05/2026 | $4.85 | $4.50 (-7.22%) | $4.95 | $4.44 | 1.12 M | $573.97 M |
| 02/04/2026 | $5.10 | $4.93 (-3.33%) | $5.13 | $4.89 | 629.70 K | $628.81 M |
| 02/03/2026 | $5.16 | $5.05 (-2.13%) | $5.29 | $4.91 | 955.43 K | $644.12 M |
| 02/02/2026 | $5.00 | $5.16 (3.2%) | $5.20 | $4.93 | 830.00 K | $658.15 M |
| 01/30/2026 | $4.93 | $5.00 (1.42%) | $5.09 | $4.86 | 848.31 K | $637.74 M |
| 01/29/2026 | $5.11 | $5.01 (-1.96%) | $5.11 | $4.91 | 736.40 K | $639.01 M |
| 01/28/2026 | $5.21 | $5.12 (-1.73%) | $5.28 | $5.11 | 705.60 K | $653.05 M |
| 01/27/2026 | $5.25 | $5.18 (-1.33%) | $5.25 | $5.16 | 417.22 K | $660.70 M |
| 01/26/2026 | $5.25 | $5.20 (-0.95%) | $5.29 | $5.14 | 771.92 K | $663.25 M |
| 01/23/2026 | $5.57 | $5.27 (-5.39%) | $5.59 | $5.26 | 685.40 K | $672.18 M |
| 01/22/2026 | $5.53 | $5.57 (0.72%) | $5.70 | $5.44 | 925.33 K | $710.44 M |
| 01/21/2026 | $5.38 | $5.52 (2.6%) | $5.57 | $5.34 | 686.99 K | $704.06 M |
| 01/20/2026 | $5.26 | $5.31 (0.95%) | $5.38 | $5.21 | 932.63 K | $677.28 M |
| 01/16/2026 | $5.64 | $5.40 (-4.26%) | $5.70 | $5.39 | 672.00 K | $688.76 M |
| 01/15/2026 | $5.60 | $5.62 (0.36%) | $5.66 | $5.47 | 682.10 K | $716.82 M |
| 01/14/2026 | $5.69 | $5.56 (-2.28%) | $5.71 | $5.50 | 965.54 K | $709.17 M |
| 01/13/2026 | $5.82 | $5.70 (-2.06%) | $5.84 | $5.50 | 1.03 M | $727.02 M |
| 01/12/2026 | $5.65 | $5.80 (2.65%) | $6.04 | $5.60 | 1.60 M | $739.78 M |
| 01/09/2026 | $5.50 | $5.45 (-0.91%) | $5.58 | $5.40 | 984.00 K | $695.14 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 |
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.
