Cytokinetics, Incorporated (BIT:1CYTK)
Italy · Delayed Price · Currency is EUR 57.66
-1.00 (-1.70%)
At close: Oct 2, 2026
BIT:1CYTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.70% | - |
| Oct 1, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.14% | - |
| Sep 30, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 3.20% | - |
| Sep 29, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.11% | - |
| Sep 28, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.28% | - |
| Sep 25, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.87% | - |
| Sep 24, 2026 | 57.32 | 58.80 | 57.32 | 57.32 | 57.32 | -0.07% | 47 |
| Sep 23, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -4.59% | - |
| Sep 22, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.79% | - |
| Sep 21, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.02% | - |
| Sep 18, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.79% | - |
| Sep 17, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.26% | - |
| Sep 16, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.80% | - |
| Sep 15, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -6.06% | - |
| Sep 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.65% | - |
| Sep 11, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.69% | - |
| Sep 10, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 1.11% | - |
| Sep 9, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -2.56% | - |
| Sep 8, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.06% | - |
| Sep 7, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 3.80% | - |
| Sep 4, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.60% | - |
| Sep 3, 2026 | 63.36 | 63.36 | 63.36 | 62.98 | 62.98 | 3.08% | 20 |
| Sep 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.75% | - |
| Sep 1, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1.18% | - |
| Aug 31, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -2.66% | - |
| Aug 28, 2026 | 64.32 | 64.32 | 64.32 | 62.50 | 62.50 | -7.63% | 48 |
| Aug 27, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 1.47% | - |
| Aug 26, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.48% | - |
| Aug 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.82% | - |
| Aug 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.81% | - |
| Aug 21, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 1.22% | - |
| Aug 20, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.12% | - |
| Aug 19, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.56% | - |
| Aug 18, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.80% | - |
| Aug 17, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 2.79% | - |
| Aug 14, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -3.20% | - |
| Aug 13, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -2.02% | - |
| Aug 12, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.01% | - |
| Aug 11, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.21% | - |
| Aug 10, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.21% | - |
| Aug 7, 2026 | 68.94 | 68.96 | 68.94 | 66.14 | 66.14 | -4.31% | 186 |
| Aug 6, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1.62% | - |
| Aug 5, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.58% | - |
| Aug 4, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 2.29% | - |
| Aug 3, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -3.90% | - |
| Jul 31, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.76% | - |
| Jul 30, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.52% | - |
| Jul 29, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.40% | - |
| Jul 28, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -4.45% | - |
| Jul 27, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 2.26% | - |