Cytokinetics, Incorporated (FRA:KK3A)
Germany · Delayed Price · Currency is EUR 63.00
+4.50 (7.69%)
At close: Dec 1, 2025
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 0.82% | - |
| Oct 23, 2025 | 46.60 | 49.00 | 46.60 | 49.00 | 49.00 | 4.70% | - |
| Oct 22, 2025 | 49.20 | 49.20 | 46.80 | 46.80 | 46.80 | -5.26% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Oct 20, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.41% | - |
| Oct 17, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | -0.40% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | -5.66% | - |
| Oct 15, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 80 |
| Oct 14, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | - |
| Oct 13, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Oct 10, 2025 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | - | 5 |
| Oct 9, 2025 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | -0.96% | 124 |
| Oct 8, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 7, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 6, 2025 | 47.80 | 51.50 | 47.80 | 51.50 | 51.50 | 7.74% | 214 |
| Oct 3, 2025 | 47.60 | 49.20 | 47.60 | 47.80 | 47.80 | 0.84% | 50 |
| Oct 2, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | - |
| Oct 1, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 0.86% | - |
| Sep 30, 2025 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 2.19% | - |
| Sep 29, 2025 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 6.54% | - |
| Sep 26, 2025 | 40.60 | 42.80 | 40.60 | 42.80 | 42.80 | 4.90% | - |
| Sep 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Sep 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 23, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Sep 22, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -0.98% | - |