Cytokinetics, Incorporated (FRA:KK3A)
Germany · Delayed Price · Currency is EUR 53.00
-0.50 (-0.93%)
Last updated: Jan 27, 2026, 8:02 AM CET
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | 11 |
| Jan 29, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | - |
| Jan 28, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | - |
| Jan 27, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 26, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | 5 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 20 |
| Jan 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 20, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 2.86% | - |
| Jan 19, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 18, 2025 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 4.95% | - |
| Dec 17, 2025 | 52.50 | 56.00 | 50.50 | 50.50 | 50.50 | -3.81% | 100 |
| Dec 16, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 214 |
| Dec 15, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 40 |
| Dec 12, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | - |
| Dec 11, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Dec 9, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Dec 8, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Dec 5, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -0.87% | - |
| Dec 4, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 3.60% | 165 |
| Dec 3, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 4.72% | - |
| Dec 2, 2025 | 56.50 | 56.50 | 53.00 | 53.00 | 53.00 | -7.02% | 340 |
| Dec 1, 2025 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -2.56% | 100 |
| Nov 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 27, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 26, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Nov 25, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | - |
| Nov 24, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 2.65% | 15 |
| Nov 21, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 3.67% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 19, 2025 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -1.75% | 29 |
| Nov 18, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.87% | 9 |
| Nov 17, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | 10 |
| Nov 14, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 12, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 11, 2025 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 6.54% | 15 |
| Nov 10, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 6, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 4, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 94 |
| Nov 3, 2025 | 54.50 | 55.50 | 52.00 | 52.00 | 52.00 | -5.45% | 360 |
| Oct 31, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 30, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Oct 29, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | - |
| Oct 28, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 27, 2025 | 49.80 | 52.00 | 49.80 | 51.50 | 51.50 | 4.25% | 199 |