Cytek Biosciences, Inc. (CTKB) NASDAQ

4.20

-0.04(-0.94%)

Updated at June 02 03:48PM

Currency In USD

CTKB Historical Return

If you invested $1000 in Cytek Biosciences, Inc. (CTKB) since IPO date, it would be worth $223.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $520.45, while $1000 invested 1 year ago would be worth $1,484.1. This corresponds to total returns of -77.61%, -47.96%, 48.41%, respectively, with annualized returns of -26.49%, -19.55%, 48.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTKB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	4.69	4.6	4.6	4.75	4.52	552,515
March 24, 2026	4.66	4.63	4.63	4.75	4.61	807,256
March 23, 2026	4.52	4.71	4.71	4.75	4.52	747,213
March 20, 2026	4.54	4.49	4.48	4.59	4.44	762,250
March 19, 2026	4.29	4.51	4.51	4.58	4.29	909,561
March 18, 2026	4.24	4.34	4.34	4.35	4.21	665,001
March 17, 2026	4.14	4.25	4.25	4.32	4.14	542,285
March 16, 2026	4.05	4.13	4.13	4.16	4.02	587,943
March 13, 2026	4	4.01	4.01	4.05	3.95	794,636
March 12, 2026	4.08	4	4	4.12	3.95	1.08M
March 11, 2026	4.18	4.16	4.16	4.21	4.04	827,242
March 10, 2026	4.36	4.23	4.23	4.38	4.16	953,425
March 09, 2026	4.19	4.36	4.36	4.41	4.1	1.1M
March 06, 2026	4.27	4.22	4.22	4.32	4.17	731,033