Cytek Biosciences, Inc.
CTKBNASDAQHealthcare● Active
$4.05
$-0.05(-1.10%)
Market Cap$522381764
P/E Ratio—
52W High$6.18
52W Low$2.9
Cytek Biosciences, Inc.（CTKB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctkb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.70
Sep 15, 2021
-85.9% from here
5-Year Low5Y
$2.37
May 23, 2025
+70.6% from low
IPO Priceadj.
$18.76
Jul 23, 2021
-78.4% since IPO
1 Year Ago
$3.56
Jun 9, 2025
+13.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTKB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.12 | $4.15 | $3.97 | $4.05 | $4.05 | 284K | -1.76% |
| Jun 5, 2026 | $4.24 | $4.45 | $4.02 | $4.09 | $4.09 | 912K | -3.54% |
| Jun 4, 2026 | $4.09 | $4.39 | $4.09 | $4.33 | $4.33 | 706K | +5.87% |
| Jun 3, 2026 | $4.19 | $4.19 | $4.02 | $4.05 | $4.05 | 707K | -3.34% |
| Jun 2, 2026 | $4.22 | $4.28 | $4.08 | $4.19 | $4.19 | 803K | -0.71% |
| Jun 1, 2026 | $4.20 | $4.30 | $4.09 | $4.24 | $4.24 | 775K | +0.95% |
| May 29, 2026 | $4.12 | $4.31 | $4.09 | $4.19 | $4.19 | 1.0M | +1.70% |
| May 28, 2026 | $3.99 | $4.24 | $3.99 | $4.12 | $4.12 | 888K | +3.26% |
| May 27, 2026 | $3.92 | $4.06 | $3.70 | $3.99 | $3.99 | 588K | +1.79% |
| May 26, 2026 | $4.02 | $4.07 | $3.96 | $3.97 | $3.97 | 803K | -1.24% |
| May 22, 2026 | $3.96 | $4.06 | $3.94 | $4.01 | $4.01 | 854K | +1.26% |
| May 21, 2026 | $3.69 | $3.99 | $3.68 | $3.96 | $3.96 | 724K | +7.32% |
| May 20, 2026 | $3.57 | $3.84 | $3.52 | $3.77 | $3.77 | 861K | +5.60% |
| May 19, 2026 | $3.51 | $3.61 | $3.48 | $3.57 | $3.57 | 968K | +1.71% |
| May 18, 2026 | $3.39 | $3.62 | $3.34 | $3.55 | $3.55 | 1.4M | +4.72% |
| May 15, 2026 | $3.32 | $3.60 | $3.32 | $3.41 | $3.41 | 1.6M | +2.71% |
| May 14, 2026 | $3.70 | $3.77 | $3.31 | $3.36 | $3.36 | 2.5M | -9.19% |
| May 13, 2026 | $4.01 | $4.02 | $3.65 | $3.68 | $3.68 | 2.0M | -8.23% |
| May 12, 2026 | $4.11 | $4.14 | $4.00 | $4.04 | $4.04 | 966K | -1.70% |
| May 11, 2026 | $4.56 | $4.58 | $4.11 | $4.12 | $4.12 | 1.1M | -9.65% |
Showing 1–20 of 1,224 records
Annual Stock Price Performance · CTKB
Jan 1 → Dec 31 · 6 years2026-19.9%$5.05 → $4.05
-19.9%
2025-23.3%$6.58 → $5.05
-23.3%
2024-27.8%$8.99 → $6.49
-27.8%
2023-12.1%$10.37 → $9.12
-12.1%
2022-38.8%$16.67 → $10.21
-38.8%
2021-18.8%$20.10 → $16.32
-18.8%
Best Year2023 · -12.1%
Worst Year2022 · -38.8%
Positive Years0 / 6
Avg Annual Return-23.4%
6Y Total Return-79.9%
6Y CAGR~-23.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in CTKB?
If you invested $1,000 in CTKB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$216
Total Return-78.4%
CAGR~-26.4% / yr
Profit$-784
Based on Jul 23, 2021 · $18.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cytek Biosciences, Inc.（CTKB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTKB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTKB 历史股价FMP 日线复权 OHLCV