ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

4.330 -0.250 (-5.46%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 4.560 4.660 4.560 4.580 438,222 -0.02(-0.43%)
Mar 25, 2026 4.690 4.745 4.520 4.600 552,538 -0.03(-0.65%)
Mar 24, 2026 4.660 4.750 4.610 4.630 807,267 -0.08(-1.70%)
Mar 23, 2026 4.520 4.750 4.520 4.710 747,769 +0.23(+5.13%)
Mar 20, 2026 4.530 4.585 4.430 4.480 1,895,410 -0.03(-0.67%)
Mar 19, 2026 4.290 4.580 4.290 4.510 916,945 +0.17(+3.92%)
Mar 18, 2026 4.240 4.350 4.210 4.340 665,027 +0.09(+2.12%)
Mar 17, 2026 4.140 4.315 4.140 4.250 568,674 +0.12(+2.91%)
Mar 16, 2026 4.050 4.165 4.020 4.130 606,410 +0.12(+2.99%)
Mar 13, 2026 4.000 4.051 3.950 4.010 804,678 +0.01(+0.25%)
Mar 12, 2026 4.080 4.115 3.950 4.000 1,078,742 -0.16(-3.85%)
Mar 11, 2026 4.180 4.207 4.040 4.160 827,252 -0.07(-1.65%)
Mar 10, 2026 4.360 4.380 4.160 4.230 953,535 -0.13(-2.98%)
Mar 09, 2026 4.190 4.405 4.100 4.360 1,099,290 +0.14(+3.32%)
Mar 06, 2026 4.270 4.320 4.165 4.220 731,033 -0.16(-3.65%)
Mar 05, 2026 4.320 4.485 4.310 4.380 698,964 -0.03(-0.68%)
Mar 04, 2026 4.460 4.580 4.395 4.410 795,003 -0.03(-0.68%)
Mar 03, 2026 4.270 4.600 4.170 4.440 1,148,492 +0.01(+0.23%)
Mar 02, 2026 4.440 4.580 4.260 4.430 716,704 -0.05(-1.12%)
Feb 27, 2026 4.240 4.570 4.210 4.480 1,399,021 +0.08(+1.82%)
Feb 26, 2026 4.370 4.440 4.160 4.400 888,891 +0.03(+0.69%)
Feb 25, 2026 4.410 4.415 4.330 4.370 378,017 +0.01(+0.23%)
Feb 24, 2026 4.390 4.455 4.340 4.360 449,473 -0.03(-0.68%)
Feb 23, 2026 4.390 4.470 4.320 4.390 534,076 -0.04(-0.90%)
Feb 20, 2026 4.300 4.440 4.240 4.430 667,936 +0.09(+2.07%)
Feb 19, 2026 4.200 4.420 4.110 4.340 888,823 +0.14(+3.33%)
Feb 18, 2026 4.170 4.260 4.140 4.200 470,058 +0.00(+0.00%)
Feb 17, 2026 4.170 4.320 4.100 4.200 663,171 -0.04(-0.94%)
Feb 13, 2026 4.210 4.375 4.190 4.240 651,111 +0.07(+1.68%)
Feb 12, 2026 4.380 4.410 4.085 4.170 829,062 -0.19(-4.36%)
Feb 11, 2026 4.350 4.410 4.255 4.360 710,633 +0.05(+1.16%)
Feb 10, 2026 4.440 4.490 4.310 4.310 695,974 -0.15(-3.36%)
Feb 09, 2026 4.480 4.510 4.340 4.460 919,685 -0.01(-0.22%)
Feb 06, 2026 4.530 4.620 4.350 4.470 2,915,602 -0.03(-0.67%)
Feb 05, 2026 4.850 4.950 4.440 4.500 1,123,547 -0.43(-8.72%)
Feb 04, 2026 5.100 5.125 4.890 4.930 629,575 -0.12(-2.38%)
Feb 03, 2026 5.160 5.290 4.910 5.050 954,919 -0.11(-2.13%)
Feb 02, 2026 5.000 5.200 4.934 5.160 829,952 +0.16(+3.20%)
Jan 30, 2026 4.930 5.090 4.860 5.000 848,312 -0.01(-0.20%)
Jan 29, 2026 5.110 5.110 4.910 5.010 736,365 -0.11(-2.15%)
Jan 28, 2026 5.210 5.275 5.110 5.120 705,556 -0.06(-1.16%)
Jan 27, 2026 5.250 5.253 5.155 5.180 417,222 -0.02(-0.38%)
Jan 26, 2026 5.250 5.290 5.135 5.200 771,769 -0.07(-1.33%)
Jan 23, 2026 5.570 5.590 5.255 5.270 685,395 -0.30(-5.39%)
Jan 22, 2026 5.530 5.700 5.440 5.570 925,332 +0.05(+0.91%)
Jan 21, 2026 5.380 5.570 5.340 5.520 686,884 +0.21(+3.95%)
Jan 20, 2026 5.260 5.380 5.205 5.310 932,521 -0.09(-1.67%)
Jan 16, 2026 5.640 5.699 5.385 5.400 671,973 -0.22(-3.91%)
Jan 15, 2026 5.600 5.660 5.470 5.620 682,096 +0.06(+1.08%)
Jan 14, 2026 5.690 5.710 5.500 5.560 965,482 -0.14(-2.46%)
Jan 13, 2026 5.820 5.843 5.500 5.700 1,034,884 -0.10(-1.72%)
Jan 12, 2026 5.650 6.040 5.600 5.800 1,599,274 +0.35(+6.42%)
Jan 09, 2026 5.500 5.575 5.400 5.450 983,998 +0.02(+0.37%)
Jan 08, 2026 5.490 5.532 5.370 5.430 540,714 -0.07(-1.27%)
Jan 07, 2026 5.550 5.610 5.460 5.500 924,205 -0.02(-0.36%)
Jan 06, 2026 5.200 5.595 5.200 5.520 974,869 +0.31(+5.95%)
Jan 05, 2026 4.940 5.340 4.940 5.210 839,202 +0.29(+5.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.