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 $297.97 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.56, while $1000 invested 1 year ago would be worth $1,162.16. This corresponds to total returns of -70.2%, -76.34%, 16.22%, respectively, with annualized returns of -20.39%, -25.04%, 16.22%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.68 | 5.52 | 5.52 | 5.69 | 5.45 | 789,056 |
| November 11, 2026 | 5.87 | 5.76 | 5.76 | 6 | 5.71 | 666,452 |
| November 10, 2026 | 5.89 | 5.79 | 5.79 | 5.89 | 5.65 | 2.22M |
| November 09, 2026 | 5.86 | 5.89 | 5.89 | 6.02 | 5.81 | 1.49M |
| November 06, 2026 | 5.35 | 5.83 | 5.83 | 5.89 | 5.31 | 1.13M |
| November 05, 2026 | 5.87 | 5.4 | 5.4 | 6.01 | 5.38 | 1.47M |
| November 04, 2026 | 6 | 5.88 | 5.88 | 6.09 | 5.84 | 1.57M |
| November 03, 2026 | 5.8 | 5.96 | 5.96 | 6.1 | 5.8 | 992,033 |
| November 02, 2026 | 6.1 | 5.77 | 5.77 | 6.19 | 5.67 | 1.36M |
| October 30, 2026 | 6.26 | 6.13 | 6.13 | 6.28 | 6.05 | 1.87M |
| October 29, 2026 | 6.16 | 6.3 | 6.3 | 6.34 | 6.01 | 1.91M |
| October 28, 2026 | 5.95 | 6.14 | 6.14 | 6.32 | 5.95 | 1.6M |
| October 27, 2026 | 5.89 | 5.98 | 5.98 | 6.01 | 5.8 | 1.21M |
| October 26, 2026 | 5.6 | 5.89 | 5.89 | 5.9 | 5.59 | 1.24M |
| October 23, 2026 | 5.38 | 5.59 | 5.59 | 5.64 | 5.3 | 704,855 |
| October 22, 2026 | 5.53 | 5.43 | 5.43 | 5.66 | 5.35 | 694,300 |
| October 21, 2026 | 5.26 | 5.5 | 5.5 | 5.55 | 5.24 | 1.09M |
| October 20, 2026 | 5.29 | 5.34 | 5.34 | 5.49 | 5.26 | 805,957 |
| October 19, 2026 | 5.27 | 5.25 | 5.25 | 5.34 | 5.19 | 700,551 |
| October 16, 2026 | 5.41 | 5.25 | 5.25 | 5.41 | 5.21 | 1.05M |
| October 15, 2026 | 5.36 | 5.41 | 5.41 | 5.48 | 5.29 | 905,392 |
| October 14, 2026 | 5.25 | 5.4 | 5.4 | 5.48 | 5.23 | 1.07M |
| October 13, 2026 | 5.19 | 5.35 | 5.35 | 5.47 | 5.18 | 1.43M |
| October 12, 2026 | 5.42 | 5.31 | 5.31 | 5.42 | 5.12 | 1.04M |
| October 09, 2026 | 5.32 | 5.43 | 5.43 | 5.56 | 5.3 | 3.88M |
| October 08, 2026 | 5.26 | 5.36 | 5.36 | 5.38 | 5.05 | 1.71M |
| October 07, 2026 | 5.21 | 5.34 | 5.34 | 5.34 | 5.11 | 1.78M |
| October 06, 2026 | 6.13 | 5.38 | 5.38 | 6.21 | 5.36 | 2.05M |
| October 05, 2026 | 5.88 | 6.09 | 6.09 | 6.11 | 5.83 | 1.78M |
| October 02, 2026 | 5.86 | 5.87 | 5.87 | 5.94 | 5.75 | 1.1M |
| October 01, 2026 | 5.96 | 5.81 | 5.81 | 5.97 | 5.75 | 1.57M |
| September 30, 2026 | 5.76 | 5.96 | 5.96 | 5.99 | 5.67 | 1.32M |
| September 29, 2026 | 5.74 | 5.76 | 5.76 | 5.86 | 5.66 | 869,864 |
| September 28, 2026 | 5.62 | 5.74 | 5.74 | 5.78 | 5.53 | 1.09M |
| September 25, 2026 | 5.71 | 5.65 | 5.65 | 5.75 | 5.57 | 1.49M |
| September 24, 2026 | 5.64 | 5.73 | 5.73 | 5.83 | 5.48 | 1.6M |
| September 23, 2026 | 5.73 | 5.68 | 5.68 | 5.85 | 5.63 | 1.26M |
| September 22, 2026 | 5.29 | 5.71 | 5.71 | 5.84 | 5.26 | 3.78M |
| September 21, 2026 | 5.32 | 5.28 | 5.28 | 5.32 | 5.2 | 1.25M |
| September 18, 2026 | 5.09 | 5.3 | 5.3 | 5.32 | 5.09 | 2.09M |
| September 17, 2026 | 4.99 | 5.21 | 5.21 | 5.3 | 4.91 | 2.23M |
| September 16, 2026 | 4.89 | 4.93 | 4.93 | 5.01 | 4.77 | 1.56M |
| September 15, 2026 | 4.81 | 4.89 | 4.89 | 5.02 | 4.8 | 1.12M |
| September 11, 2026 | 4.61 | 4.61 | 4.61 | 4.64 | 4.49 | 897,707 |
| 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 |
AD
