Cytek Biosciences, Inc. (CTKB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cytek Biosciences, Inc. (CTKB) since IPO date, it would be worth $205.76 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $471.88, while $1000 invested 1 year ago would be worth $1,237.18. This corresponds to total returns of -79.42%, -52.81%, 23.72%, respectively, with annualized returns of -27.49%, -22.13%, 23.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 4.06 | 3.96 | 3.96 | 4.09 | 3.9 | 1.82M |
| June 11, 2026 | 4.05 | 4.02 | 4.02 | 4.08 | 3.93 | 2.39M |
| June 10, 2026 | 4.13 | 4.05 | 4.05 | 4.2 | 4.03 | 1.07M |
| June 09, 2026 | 4.06 | 4.13 | 4.13 | 4.14 | 4 | 2.02M |
| June 08, 2026 | 4.12 | 4.04 | 4.04 | 4.14 | 3.97 | 1.41M |
| June 05, 2026 | 4.31 | 4.09 | 4.09 | 4.43 | 4.02 | 0 |
| June 04, 2026 | 4.09 | 4.33 | 4.33 | 4.39 | 4.09 | 706,051 |
| June 03, 2026 | 4.19 | 4.05 | 4.05 | 4.19 | 4.02 | 697,703 |
| June 02, 2026 | 4.22 | 4.19 | 4.19 | 4.28 | 4.08 | 803,432 |
| June 01, 2026 | 4.2 | 4.24 | 4.24 | 4.3 | 4.09 | 774,454 |
| May 29, 2026 | 4.12 | 4.19 | 4.19 | 4.31 | 4.09 | 1.03M |
| May 28, 2026 | 3.99 | 4.12 | 4.12 | 4.24 | 3.99 | 887,301 |
| May 27, 2026 | 3.92 | 3.99 | 3.99 | 4.06 | 3.7 | 588,284 |
| May 26, 2026 | 4.02 | 3.97 | 3.97 | 4.07 | 3.96 | 803,287 |
| May 22, 2026 | 3.96 | 4.01 | 4.01 | 4.06 | 3.94 | 853,524 |
| May 21, 2026 | 3.69 | 3.96 | 3.96 | 3.99 | 3.68 | 723,719 |
| May 20, 2026 | 3.57 | 3.77 | 3.77 | 3.84 | 3.52 | 860,952 |
| May 19, 2026 | 3.51 | 3.57 | 3.57 | 3.61 | 3.48 | 968,044 |
| May 18, 2026 | 3.39 | 3.55 | 3.55 | 3.62 | 3.34 | 1.43M |
| May 15, 2026 | 3.32 | 3.41 | 3.41 | 3.6 | 3.32 | 1.62M |
| May 14, 2026 | 3.7 | 3.36 | 3.36 | 3.77 | 3.31 | 2.38M |
| May 13, 2026 | 4.01 | 3.68 | 3.68 | 4.02 | 3.65 | 2.02M |
| May 12, 2026 | 4.11 | 4.04 | 4.04 | 4.14 | 4 | 966,101 |
| May 11, 2026 | 4.56 | 4.12 | 4.12 | 4.58 | 4.11 | 1.11M |
| May 08, 2026 | 4.49 | 4.61 | 4.61 | 4.83 | 4.22 | 1.36M |
| May 07, 2026 | 4.99 | 4.92 | 4.92 | 4.99 | 4.87 | 770,967 |
| May 06, 2026 | 4.81 | 4.94 | 4.94 | 4.99 | 4.68 | 554,229 |
| May 05, 2026 | 4.73 | 4.78 | 4.78 | 4.97 | 4.73 | 793,357 |
| May 04, 2026 | 4.59 | 4.66 | 4.66 | 4.74 | 4.57 | 603,517 |
| May 01, 2026 | 4.59 | 4.62 | 4.62 | 4.64 | 4.46 | 431,317 |
| April 30, 2026 | 4.42 | 4.56 | 4.56 | 4.58 | 4.41 | 901,195 |
| April 29, 2026 | 4.52 | 4.44 | 4.44 | 4.57 | 4.36 | 766,547 |
| April 28, 2026 | 4.46 | 4.57 | 4.57 | 4.64 | 4.45 | 576,578 |
| April 27, 2026 | 4.37 | 4.46 | 4.46 | 4.47 | 4.33 | 610,919 |
| April 24, 2026 | 4.25 | 4.4 | 4.4 | 4.55 | 4.25 | 577,636 |
| April 23, 2026 | 4.63 | 4.26 | 4.26 | 4.66 | 4.1 | 643,322 |
| April 22, 2026 | 4.65 | 4.65 | 4.65 | 4.74 | 4.63 | 481,657 |
| April 21, 2026 | 4.64 | 4.63 | 4.63 | 4.72 | 4.54 | 707,880 |
| April 20, 2026 | 4.69 | 4.57 | 4.57 | 4.69 | 4.53 | 409,776 |
| April 17, 2026 | 4.71 | 4.61 | 4.61 | 4.73 | 4.56 | 578,295 |
| April 16, 2026 | 4.68 | 4.61 | 4.61 | 4.69 | 4.59 | 477,180 |
| April 15, 2026 | 4.62 | 4.69 | 4.69 | 4.7 | 4.62 | 306,580 |
| April 14, 2026 | 4.58 | 4.62 | 4.62 | 4.66 | 4.53 | 516,913 |
| April 13, 2026 | 4.53 | 4.59 | 4.59 | 4.64 | 4.51 | 616,037 |
| April 10, 2026 | 4.64 | 4.53 | 4.53 | 4.64 | 4.43 | 474,057 |
| April 09, 2026 | 4.63 | 4.62 | 4.62 | 4.68 | 4.54 | 451,465 |
| April 08, 2026 | 4.81 | 4.66 | 4.66 | 4.85 | 4.59 | 610,659 |
| April 07, 2026 | 4.51 | 4.6 | 4.6 | 4.64 | 4.43 | 501,600 |
| April 06, 2026 | 4.51 | 4.52 | 4.52 | 4.64 | 4.5 | 428,152 |
| April 02, 2026 | 4.38 | 4.53 | 4.53 | 4.65 | 4.34 | 436,524 |
| April 01, 2026 | 4.43 | 4.48 | 4.48 | 4.63 | 4.43 | 397,757 |
| March 31, 2026 | 4.34 | 4.37 | 4.37 | 4.49 | 4.34 | 584,114 |
| March 30, 2026 | 4.31 | 4.3 | 4.3 | 4.36 | 4.19 | 639,418 |
| March 27, 2026 | 4.52 | 4.32 | 4.32 | 4.65 | 4.29 | 556,838 |
| March 26, 2026 | 4.56 | 4.58 | 4.58 | 4.66 | 4.56 | 436,025 |