CTKB: Cytek Biosciences Inc.

As of Friday, September 18th, 2026

$ 5.30

+0.09 +1.73%

Open: 5.09
High: 5.32
Low: 5.09
Volume: 2,084,867
Previous Close on Thursday, September 17th, 2026

$ 5.21

+0.28 +5.68%

Open: 4.99
High: 5.30
Low: 4.91
Volume: 2,217,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 5.09 5.32 5.09 5.30 2,084,867 +0.09 +1.73
2026-09-17 4.99 5.30 4.91 5.21 2,217,582 +0.28 +5.68
2026-09-16 4.89 5.01 4.77 4.93 1,547,692 +0.04 +0.82
2026-09-15 4.81 5.02 4.80 4.89 1,119,738 +0.06 +1.24
2026-09-14 4.62 4.86 4.57 4.83 1,165,783 +0.22 +4.77
2026-09-11 4.61 4.64 4.49 4.61 897,558 +0.08 +1.77
2026-09-10 4.69 4.70 4.51 4.53 2,416,944 -0.20 -4.23
2026-09-09 4.59 4.75 4.55 4.73 810,235 +0.11 +2.38
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 5.32
On 2026-09-18		 4.57
On 2026-09-14		 0.69 14.97 5.02
On 2026-09-15		 4.77
On 2026-09-16		 -4.98 5.03
10D 5.32
On 2026-09-18		 4.49
On 2026-09-11		 0.60 12.77 4.75
On 2026-09-09		 4.49
On 2026-09-11		 -5.58 4.84
20D 5.32
On 2026-09-18		 4.29
On 2026-08-24		 0.64 13.73 4.84
On 2026-08-24		 4.36
On 2026-08-25		 -9.92 4.74
WTD 5.32
On 2026-09-18		 4.57
On 2026-09-14		 0.69 14.97 5.02
On 2026-09-15		 4.77
On 2026-09-16		 -4.98 5.03
MTD 5.32
On 2026-09-18		 4.49
On 2026-09-11		 0.52 10.88 4.81
On 2026-09-01		 4.49
On 2026-09-11		 -6.66 4.80
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

145.84 +0.39 +0.27 1,223,460
CTKB

Cytek Biosciences Inc.

5.30 +0.09 +1.73 2,084,867