Cytokinetics, Incorporated (BIT:1CYTK)
Italy · Delayed Price · Currency is EUR 54.00
0.00 (0.00%)
At close: Oct 31, 2025
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 38 |
| Oct 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | 50 |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| Oct 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 47.80 | 47.80 | -5.35% | 30 |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 38 |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 35 |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 51.00 | 51.00 | 4.51% | 33 |
| Oct 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | 12 |
| Oct 2, 2025 | 48.40 | 48.40 | 48.40 | 47.80 | 47.80 | 3.02% | 35 |
| Oct 1, 2025 | 48.60 | 49.00 | 47.00 | 46.40 | 46.40 | -1.28% | 35 |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.98% | 65 |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 8.65% | - |
| Sep 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Sep 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Sep 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Sep 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Sep 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Sep 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Sep 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Sep 15, 2025 | 43.80 | 43.80 | 42.00 | 42.80 | 42.80 | -4.04% | 210 |
| Sep 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Sep 9, 2025 | 43.80 | 43.80 | 43.80 | 43.40 | 43.40 | -4.41% | 33 |
| Sep 8, 2025 | 45.80 | 45.80 | 45.80 | 45.40 | 45.40 | -0.87% | 1 |
| Sep 5, 2025 | 42.00 | 45.20 | 42.00 | 45.80 | 45.80 | 6.51% | 13 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | - |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 41.40 | 41.40 | 0.49% | 2 |
| Sep 2, 2025 | 38.20 | 40.60 | 38.20 | 41.20 | 41.20 | 31.21% | 199 |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 30.60 | 30.40 | 30.40 | -8.98% | 20 |
| Aug 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Aug 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.60 | 32.60 | -0.61% | 20 |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |