Cytokinetics, Incorporated (BIT:1CYTK)
Italy · Delayed Price · Currency is EUR 53.50
-0.50 (-0.93%)
At close: Mar 18, 2026
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | -4.63% | - |
| Mar 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Mar 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Mar 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Mar 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Mar 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Mar 5, 2026 | 56.00 | 56.00 | 54.00 | 49.40 | 49.40 | -5.90% | 6 |
| Mar 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Mar 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -7.76% | - |
| Feb 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Feb 23, 2026 | 55.00 | 57.00 | 55.00 | 58.00 | 58.00 | - | 391 |
| Feb 20, 2026 | 55.00 | 55.00 | 55.00 | 58.00 | 58.00 | 4.50% | 1 |
| Feb 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Feb 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Feb 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Feb 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Feb 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| 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% | - |