CTKB: Cytek Biosciences Inc.

As of Monday, August 31st, 2026

$ 4.78

+0.10 +2.14%

Open: 4.63
High: 4.81
Low: 4.48
Volume: 95,195
Previous Close on Friday, August 28th, 2026

$ 4.68

+0.06 +1.30%

Open: 4.62
High: 4.71
Low: 4.48
Volume: 796,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 4.63 4.81 4.48 4.78 951,948 +0.10 +2.14
2026-08-28 4.62 4.71 4.48 4.68 796,311 +0.06 +1.30
2026-08-27 4.57 4.74 4.56 4.62 65,135 +0.05 +1.09
2026-08-26 4.53 4.58 4.51 4.57 437,486 -0.01 -0.22
2026-08-25 4.45 4.58 4.36 4.58 604,601 +0.14 +3.15
2026-08-24 4.80 4.84 4.29 4.44 942,264 -0.37 -7.69
2026-08-21 4.69 4.83 4.59 4.81 80,832 +0.15 +3.22
2026-08-20 4.63 4.78 4.62 4.66 8,006 -0.04 -0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.81
On 2026-08-31		 4.36
On 2026-08-25		 0.34 7.66 4.74
On 2026-08-27		 4.48
On 2026-08-28		 -5.39 4.65
10D 4.92
On 2026-08-19		 4.29
On 2026-08-24		 0.04 0.84 4.92
On 2026-08-19		 4.29
On 2026-08-24		 -12.80 4.65
20D 4.94
On 2026-08-14		 4.05
On 2026-08-06		 0.47 10.90 4.94
On 2026-08-14		 4.29
On 2026-08-24		 -13.07 4.59
WTD 4.81
On 2026-08-31		 4.48
On 2026-08-31		 0.10 2.14 -- -- -- 4.78
MTD 4.94
On 2026-08-14		 4.05
On 2026-08-06		 0.56 13.27 4.94
On 2026-08-14		 4.29
On 2026-08-24		 -13.07 4.58
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

4.78 +0.10 +2.14 95,195