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)

5.600 -0.220 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 5.750 5.820 5.575 5.600 1,545,211 -0.22(-3.78%)
Nov 25, 2025 5.940 5.940 5.690 5.820 1,069,926 -0.02(-0.34%)
Nov 24, 2025 5.850 5.940 5.740 5.840 1,475,397 -0.04(-0.68%)
Nov 21, 2025 5.200 5.945 5.150 5.880 2,073,465 +0.67(+12.86%)
Nov 20, 2025 5.340 5.580 5.175 5.210 1,609,684 -0.05(-0.95%)
Nov 19, 2025 5.530 5.540 5.240 5.260 1,934,426 -0.27(-4.88%)
Nov 18, 2025 5.220 5.607 5.100 5.530 2,676,147 +0.24(+4.54%)
Nov 17, 2025 6.180 6.180 5.210 5.290 4,838,223 -0.21(-3.82%)
Nov 14, 2025 4.990 5.780 4.710 5.500 6,944,573 +0.93(+20.35%)
Nov 13, 2025 4.770 4.840 4.570 4.570 1,080,482 -0.24(-4.99%)
Nov 12, 2025 4.790 4.870 4.680 4.810 1,312,253 +0.02(+0.42%)
Nov 11, 2025 4.690 4.960 4.600 4.790 1,095,525 +0.04(+0.84%)
Nov 10, 2025 4.640 4.850 4.595 4.750 1,800,025 +0.13(+2.81%)
Nov 07, 2025 4.500 4.650 4.390 4.620 1,611,730 +0.08(+1.76%)
Nov 06, 2025 4.270 4.910 4.260 4.540 1,873,467 +0.53(+13.22%)
Nov 05, 2025 3.930 4.020 3.860 4.010 956,227 +0.10(+2.56%)
Nov 04, 2025 3.850 3.985 3.820 3.910 1,253,747 -0.03(-0.76%)
Nov 03, 2025 3.880 3.940 3.795 3.940 923,257 +0.04(+1.03%)
Oct 31, 2025 3.780 3.910 3.705 3.900 485,382 +0.08(+2.09%)
Oct 30, 2025 4.000 4.010 3.755 3.820 787,719 -0.19(-4.74%)
Oct 29, 2025 4.200 4.220 4.010 4.010 633,869 -0.19(-4.52%)
Oct 28, 2025 4.140 4.220 4.095 4.200 528,993 +0.05(+1.20%)
Oct 27, 2025 4.260 4.430 4.100 4.150 619,896 -0.11(-2.58%)
Oct 24, 2025 4.160 4.285 4.130 4.260 437,857 +0.10(+2.40%)
Oct 23, 2025 4.120 4.185 4.070 4.160 540,303 +0.05(+1.22%)
Oct 22, 2025 4.170 4.250 3.970 4.110 621,404 -0.06(-1.44%)
Oct 21, 2025 4.020 4.200 4.010 4.170 638,997 +0.13(+3.22%)
Oct 20, 2025 4.000 4.055 3.955 4.040 431,620 +0.09(+2.28%)
Oct 17, 2025 3.960 4.120 3.895 3.950 566,697 -0.07(-1.74%)
Oct 16, 2025 4.130 4.230 3.930 4.020 797,127 -0.04(-0.99%)
Oct 15, 2025 4.040 4.175 4.010 4.060 439,507 +0.05(+1.25%)
Oct 14, 2025 3.890 4.060 3.850 4.010 820,003 +0.05(+1.26%)
Oct 13, 2025 3.910 4.045 3.870 3.960 592,484 +0.11(+2.86%)
Oct 10, 2025 3.980 4.020 3.750 3.850 916,082 -0.09(-2.28%)
Oct 09, 2025 3.880 3.970 3.860 3.940 503,023 +0.04(+1.03%)
Oct 08, 2025 3.830 3.945 3.810 3.900 462,130 +0.11(+2.90%)
Oct 07, 2025 4.020 4.020 3.705 3.790 985,508 -0.23(-5.72%)
Oct 06, 2025 3.990 4.035 3.905 4.020 1,205,739 +0.05(+1.26%)
Oct 03, 2025 3.690 4.030 3.650 3.970 1,307,135 +0.32(+8.77%)
Oct 02, 2025 3.620 3.705 3.581 3.650 793,778 +0.04(+1.11%)
Oct 01, 2025 3.450 3.685 3.450 3.610 724,419 +0.14(+4.03%)
Sep 30, 2025 3.380 3.480 3.350 3.470 611,438 +0.09(+2.66%)
Sep 29, 2025 3.410 3.470 3.281 3.380 824,334 -0.02(-0.59%)
Sep 26, 2025 3.390 3.470 3.370 3.400 741,456 +0.01(+0.29%)
Sep 25, 2025 3.380 3.470 3.280 3.390 893,909 -0.02(-0.59%)
Sep 24, 2025 3.700 3.720 3.395 3.410 652,085 -0.30(-8.09%)
Sep 23, 2025 3.880 3.950 3.700 3.710 584,395 -0.15(-3.89%)
Sep 22, 2025 3.790 3.945 3.710 3.860 964,664 +0.08(+2.12%)
Sep 19, 2025 4.090 4.090 3.775 3.780 1,986,594 -0.31(-7.58%)
Sep 18, 2025 3.980 4.120 3.970 4.090 718,969 +0.17(+4.34%)
Sep 17, 2025 3.910 4.170 3.880 3.920 926,573 +0.02(+0.51%)
Sep 16, 2025 3.930 3.970 3.855 3.900 735,747 -0.06(-1.52%)
Sep 15, 2025 3.940 4.090 3.800 3.960 975,576 +0.02(+0.51%)
Sep 12, 2025 4.120 4.120 3.930 3.940 974,107 -0.19(-4.60%)
Sep 11, 2025 3.760 4.140 3.730 4.130 1,167,422 +0.39(+10.43%)
Sep 10, 2025 3.930 3.995 3.720 3.740 1,022,948 -0.19(-4.83%)
Sep 09, 2025 4.070 4.105 3.910 3.930 776,848 -0.17(-4.15%)
Sep 08, 2025 4.030 4.205 4.030 4.100 1,069,517 +0.08(+1.99%)
Sep 05, 2025 3.990 4.100 3.910 4.020 713,443 +0.04(+1.01%)
Sep 04, 2025 3.940 4.010 3.845 3.980 787,119 +0.04(+1.02%)
Sep 03, 2025 3.960 4.080 3.905 3.940 1,023,893 -0.08(-1.99%)
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.