Cytokinetics, Incorporated (BIT:1CYTK)
Italy · Delayed Price · Currency is EUR 54.00
+2.00 (3.85%)
At close: Feb 10, 2026
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Feb 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Feb 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | - |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jan 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jan 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.69% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jan 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -9.73% | - |
| Jan 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Jan 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Jan 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 7.43% | - |
| Jan 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -5.14% | - |
| Jan 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Dec 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.92% | - |
| Dec 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 13.08% | - |
| Dec 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 52.00 | 52.00 | -4.59% | 4 |
| Dec 9, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Dec 8, 2025 | 54.50 | 54.50 | 54.50 | 56.00 | 56.00 | -0.88% | 4 |
| Dec 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Dec 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 54.50 | 54.50 | -6.03% | 26 |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Nov 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |