CTKB: Cytek Biosciences Inc.

As of Friday, August 22nd, 2025

$ 4.15

+0.14 +3.49%

Open: 4.04
High: 4.28
Low: 4.04
Volume: 782,501
Previous Close on Thursday, August 21st, 2025

$ 4.01

+0.01 +0.25%

Open: 4.00
High: 4.10
Low: 3.91
Volume: 567,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4.04 4.28 4.04 4.15 782,501 +0.14 +3.49
2025-08-21 4.00 4.10 3.91 4.01 567,062 +0.01 +0.25
2025-08-20 4.03 4.08 3.98 4.00 544,791 -0.04 -0.99
2025-08-19 4.00 4.15 4.00 4.04 691,690 -0.02 -0.49
2025-08-18 3.95 4.17 3.94 4.06 493,190 +0.05 +1.25
2025-08-15 4.12 4.14 3.99 4.01 729,334 -0.07 -1.72
2025-08-14 4.07 4.13 3.99 4.08 1,027,116 -0.09 -2.16
2025-08-13 4.09 4.19 4.04 4.17 1,346,192 +0.14 +3.47
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 4.28
On 2025-08-22		 3.91
On 2025-08-21		 0.14 3.49 4.17
On 2025-08-18		 3.91
On 2025-08-21		 -6.24 4.05
10D 4.28
On 2025-08-22		 3.68
On 2025-08-11		 0.12 2.98 4.19
On 2025-08-13		 3.91
On 2025-08-21		 -6.68 4.03
20D 4.28
On 2025-08-22		 3.44
On 2025-08-01		 0.46 12.47 4.19
On 2025-08-07		 3.68
On 2025-08-11		 -12.17 3.91
WTD 4.28
On 2025-08-22		 3.91
On 2025-08-21		 0.14 3.49 4.17
On 2025-08-18		 3.91
On 2025-08-21		 -6.24 4.05
MTD 4.28
On 2025-08-22		 3.44
On 2025-08-01		 0.55 15.28 4.19
On 2025-08-07		 3.68
On 2025-08-11		 -12.17 3.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

99.60 +3.84 +4.01 222,960
APP

AppLovin Corp.

441.68 +22.92 +5.47 6,194,402
CPRX

Catalyst Pharmaceuticals Inc.

21.08 +0.52 +2.53 1,092,795
VSCO

Victoria's Secret & Co.

22.15 +0.81 +3.80 3,232,012
CTKB

Cytek Biosciences Inc.

4.15 +0.14 +3.49 782,501