CTKB: Cytek Biosciences Inc.

As of Friday, May 22nd, 2026

$ 4.01

+0.05 +1.26%

Open: 3.96
High: 4.06
Low: 3.94
Volume: 85,353
Previous Close on Thursday, May 21st, 2026

$ 3.96

+0.19 +5.04%

Open: 3.69
High: 3.99
Low: 3.68
Volume: 723,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 3.96 4.06 3.94 4.01 85,353 +0.05 +1.26
2026-05-21 3.69 3.99 3.68 3.96 723,695 +0.19 +5.04
2026-05-20 3.57 3.84 3.52 3.77 860,952 +0.20 +5.60
2026-05-19 3.51 3.61 3.48 3.57 968,044 +0.02 +0.56
2026-05-18 3.39 3.62 3.34 3.55 1,428,186 +0.15 +4.26
2026-05-15 3.32 3.60 3.32 3.41 1,620,099 +0.05 +1.49
2026-05-14 3.70 3.77 3.31 3.36 2,376,766 -0.33 -8.83
2026-05-13 4.01 4.02 3.65 3.68 2,020,173 -0.36 -8.91
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 4.06
On 2026-05-22		 3.34
On 2026-05-18		 0.61 17.77 3.62
On 2026-05-18		 3.48
On 2026-05-19		 -3.73 3.77
10D 4.58
On 2026-05-11		 3.31
On 2026-05-14		 -0.60 -13.02 4.58
On 2026-05-11		 3.31
On 2026-05-14		 -27.75 3.75
20D 4.99
On 2026-05-06		 3.31
On 2026-05-14		 -0.39 -8.86 4.99
On 2026-05-06		 3.31
On 2026-05-14		 -33.67 4.20
WTD 4.06
On 2026-05-22		 3.34
On 2026-05-18		 0.61 17.77 3.62
On 2026-05-18		 3.48
On 2026-05-19		 -3.73 3.77
MTD 4.99
On 2026-05-06		 3.31
On 2026-05-14		 -0.55 -12.06 4.99
On 2026-05-06		 3.31
On 2026-05-14		 -33.67 4.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

112.61 +0.99 +0.89 304,461
SWKS

Skyworks Solutions Inc.

82.42 +8.88 +12.08 5,335,123
FUL

H.B. Fuller Company

57.78 +1.41 +2.50 1,676,903
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353