Cytek Biosciences, Inc. (CTKB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CTKB Historical Return
If you invested $1000 in Cytek Biosciences, Inc. (CTKB) since IPO date, it would be worth $241.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $173.5, while $1000 invested 1 year ago would be worth $1,096.85. This corresponds to total returns of -75.85%, -82.65%, 9.69%, respectively, with annualized returns of -24.15%, -29.57%, 9.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CTKB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.69 | 4.53 | 4.53 | 4.7 | 4.51 | 2.42M |
| September 09, 2026 | 4.59 | 4.73 | 4.73 | 4.75 | 4.55 | 810,235 |
| September 08, 2026 | 4.64 | 4.62 | 4.62 | 4.68 | 4.54 | 648,684 |
| September 04, 2026 | 4.67 | 4.7 | 4.7 | 4.73 | 4.62 | 478,226 |
| September 03, 2026 | 4.7 | 4.7 | 4.7 | 4.77 | 4.51 | 485,282 |
| September 02, 2026 | 4.66 | 4.69 | 4.69 | 4.78 | 4.58 | 564,627 |
| September 01, 2026 | 4.78 | 4.62 | 4.62 | 4.81 | 4.55 | 629,427 |
| August 31, 2026 | 4.63 | 4.78 | 4.78 | 4.81 | 4.48 | 958,615 |
| August 28, 2026 | 4.62 | 4.68 | 4.68 | 4.71 | 4.48 | 796,311 |
| August 27, 2026 | 4.57 | 4.62 | 4.62 | 4.74 | 4.56 | 651,350 |
| August 26, 2026 | 4.53 | 4.57 | 4.57 | 4.58 | 4.51 | 437,689 |
| August 25, 2026 | 4.45 | 4.58 | 4.58 | 4.58 | 4.36 | 605,070 |
| August 24, 2026 | 4.8 | 4.44 | 4.44 | 4.84 | 4.29 | 943,482 |
| August 21, 2026 | 4.69 | 4.81 | 4.81 | 4.83 | 4.59 | 819,589 |
| August 20, 2026 | 4.63 | 4.66 | 4.66 | 4.78 | 4.62 | 800,608 |
| August 19, 2026 | 4.67 | 4.7 | 4.7 | 4.92 | 4.67 | 1.04M |
| August 18, 2026 | 4.77 | 4.67 | 4.67 | 4.77 | 4.6 | 713,310 |
| August 17, 2026 | 4.66 | 4.74 | 4.74 | 4.76 | 4.57 | 497,666 |
| August 14, 2026 | 4.84 | 4.69 | 4.69 | 4.93 | 4.66 | 927,484 |
| August 13, 2026 | 4.82 | 4.89 | 4.89 | 4.93 | 4.76 | 1.02M |
| August 12, 2026 | 4.7 | 4.78 | 4.78 | 4.8 | 4.65 | 846,428 |
| August 11, 2026 | 4.74 | 4.74 | 4.74 | 4.82 | 4.53 | 0 |
| August 10, 2026 | 4.32 | 4.66 | 4.66 | 4.67 | 4.16 | 1.22M |
| August 07, 2026 | 4.17 | 4.2 | 4.2 | 4.24 | 4.12 | 616,073 |
| August 06, 2026 | 4.37 | 4.16 | 4.16 | 4.4 | 4.05 | 1.43M |
| August 05, 2026 | 4.27 | 4.18 | 4.18 | 4.31 | 4.12 | 993,105 |
| August 04, 2026 | 4.28 | 4.28 | 4.28 | 4.36 | 4.17 | 819,167 |
| August 03, 2026 | 4.31 | 4.31 | 4.31 | 4.35 | 4.18 | 889,893 |
| July 31, 2026 | 4.28 | 4.22 | 4.22 | 4.31 | 4.14 | 608,393 |
| July 30, 2026 | 4.38 | 4.31 | 4.31 | 4.38 | 4.24 | 525,929 |
| July 29, 2026 | 4.46 | 4.38 | 4.38 | 4.55 | 4.33 | 597,780 |
| July 28, 2026 | 4.45 | 4.46 | 4.46 | 4.57 | 4.43 | 713,040 |
| July 27, 2026 | 4.46 | 4.41 | 4.41 | 4.53 | 4.37 | 521,240 |
| July 23, 2026 | 4.48 | 4.56 | 4.56 | 4.69 | 4.48 | 766,507 |
| July 22, 2026 | 4.55 | 4.54 | 4.54 | 4.6 | 4.48 | 514,862 |
| July 21, 2026 | 4.54 | 4.57 | 4.57 | 4.59 | 4.44 | 790,818 |
| July 20, 2026 | 4.6 | 4.58 | 4.58 | 4.65 | 4.52 | 768,030 |
| July 17, 2026 | 4.55 | 4.62 | 4.62 | 4.66 | 4.54 | 680,762 |
| July 16, 2026 | 4.67 | 4.64 | 4.64 | 4.8 | 4.58 | 877,486 |
| July 15, 2026 | 4.62 | 4.65 | 4.65 | 4.71 | 4.57 | 557,942 |
| July 14, 2026 | 4.51 | 4.62 | 4.62 | 4.72 | 4.46 | 987,835 |
| July 13, 2026 | 4.59 | 4.51 | 4.51 | 4.69 | 4.46 | 1.14M |
| July 10, 2026 | 4.58 | 4.62 | 4.62 | 4.68 | 4.53 | 788,320 |
| July 09, 2026 | 4.39 | 4.59 | 4.59 | 4.6 | 4.31 | 710,956 |
| July 08, 2026 | 4.56 | 4.39 | 4.39 | 4.56 | 4.36 | 1.17M |
| July 07, 2026 | 4.68 | 4.56 | 4.56 | 4.72 | 4.44 | 877,980 |
| July 06, 2026 | 4.56 | 4.62 | 4.62 | 4.74 | 4.5 | 1.05M |
| July 02, 2026 | 4.58 | 4.59 | 4.59 | 4.68 | 4.54 | 889,754 |
| July 01, 2026 | 4.45 | 4.58 | 4.58 | 4.61 | 4.42 | 1.18M |
| June 30, 2026 | 4.32 | 4.43 | 4.43 | 4.44 | 4.26 | 1.18M |
| June 29, 2026 | 4.46 | 4.34 | 4.34 | 4.53 | 4.34 | 1.15M |
| June 26, 2026 | 4.49 | 4.48 | 4.48 | 4.63 | 4.42 | 3.42M |
| June 25, 2026 | 4.3 | 4.47 | 4.47 | 4.55 | 4.3 | 1.36M |
| June 24, 2026 | 4.1 | 4.28 | 4.28 | 4.39 | 4.08 | 1.49M |
| June 23, 2026 | 3.88 | 4.07 | 4.07 | 4.12 | 3.88 | 1.45M |
| June 22, 2026 | 3.82 | 3.86 | 3.86 | 3.95 | 3.77 | 1.89M |
| June 18, 2026 | 4.07 | 3.77 | 3.77 | 4.08 | 3.7 | 18.26M |
| June 17, 2026 | 4.1 | 3.98 | 3.98 | 4.18 | 3.93 | 2.03M |
| June 16, 2026 | 3.91 | 4.09 | 4.09 | 4.1 | 3.83 | 2M |
| June 15, 2026 | 4.04 | 3.93 | 3.93 | 4.06 | 3.9 | 1.55M |
AD
