Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2024	58.33	58.95	56.08	56.19	56.19	-4.15%	1,148,506
Nov 11, 2024	59.31	59.39	57.80	58.62	58.62	1.10%	1,936,226
Nov 8, 2024	56.31	58.74	56.10	57.98	57.98	3.83%	1,719,834
Nov 7, 2024	54.99	57.48	54.63	55.84	55.84	0.61%	2,047,139
Nov 6, 2024	53.99	55.69	53.19	55.50	55.50	5.67%	2,316,114
Nov 5, 2024	51.31	53.00	50.88	52.52	52.52	2.02%	1,142,889
Nov 4, 2024	51.35	52.10	50.97	51.48	51.48	-0.66%	718,726
Nov 1, 2024	51.61	52.37	51.02	51.82	51.82	1.61%	881,848
Oct 31, 2024	51.04	51.47	50.53	51.00	51.00	-0.60%	989,437
Oct 30, 2024	50.93	52.07	50.93	51.31	51.31	-0.39%	570,418
Oct 29, 2024	51.92	52.24	51.19	51.51	51.51	-1.44%	617,938
Oct 28, 2024	52.25	53.32	52.04	52.26	52.26	1.83%	760,973
Oct 25, 2024	52.56	53.31	51.24	51.32	51.32	-2.06%	846,294
Oct 24, 2024	53.05	53.82	52.06	52.40	52.40	-1.21%	956,586
Oct 23, 2024	54.65	54.95	53.01	53.04	53.04	-3.46%	1,017,354
Oct 22, 2024	53.75	55.14	53.50	54.94	54.94	2.10%	704,100
Oct 21, 2024	54.50	54.85	53.15	53.81	53.81	-2.11%	946,712
Oct 18, 2024	54.45	55.15	54.07	54.97	54.97	0.81%	1,416,368
Oct 17, 2024	55.29	55.34	54.19	54.53	54.53	-1.36%	931,403
Oct 16, 2024	56.10	56.10	54.59	55.28	55.28	-0.18%	807,709
Oct 15, 2024	54.54	56.02	53.88	55.38	55.38	1.61%	796,578
Oct 14, 2024	54.59	54.70	53.80	54.50	54.50	-0.69%	1,246,206
Oct 11, 2024	52.97	55.26	52.62	54.88	54.88	3.25%	1,151,520
Oct 10, 2024	53.52	54.13	52.96	53.15	53.15	-2.30%	942,260
Oct 9, 2024	55.42	56.30	54.22	54.40	54.40	0.13%	852,013
Oct 8, 2024	55.29	55.88	54.30	54.33	54.33	-2.06%	809,371
Oct 7, 2024	56.39	56.99	55.36	55.47	55.47	-2.13%	930,976
Oct 4, 2024	55.75	56.90	55.68	56.68	56.68	1.74%	1,190,130
Oct 3, 2024	52.53	55.81	52.08	55.71	55.71	5.89%	1,513,159
Oct 2, 2024	51.60	54.16	51.60	52.61	52.61	0.02%	900,094
Oct 1, 2024	52.44	52.78	51.63	52.60	52.60	-0.38%	990,829
Sep 30, 2024	52.10	52.96	51.66	52.80	52.80	0.88%	1,057,240
Sep 27, 2024	53.17	53.42	52.01	52.34	52.34	-0.55%	860,958
Sep 26, 2024	53.50	53.50	52.10	52.63	52.63	-0.09%	859,208
Sep 25, 2024	52.81	53.94	52.40	52.68	52.68	0.04%	1,054,625
Sep 24, 2024	51.92	52.89	51.47	52.66	52.66	1.09%	1,467,003
Sep 23, 2024	53.95	54.54	52.08	52.09	52.09	-3.12%	1,358,045
Sep 20, 2024	55.45	55.88	53.60	53.77	53.77	-3.29%	3,186,452
Sep 19, 2024	54.99	56.27	53.26	55.60	55.60	-0.61%	2,725,380
Sep 18, 2024	56.95	57.76	53.88	55.94	55.94	-0.39%	1,376,831
Sep 17, 2024	57.00	57.48	53.31	56.16	56.16	-1.04%	2,143,530
Sep 16, 2024	56.46	57.03	55.44	56.75	56.75	1.56%	809,375
Sep 13, 2024	54.34	56.20	54.08	55.88	55.88	3.37%	879,895
Sep 12, 2024	53.78	55.41	53.51	54.06	54.06	0.54%	894,431
Sep 11, 2024	53.69	54.06	52.85	53.77	53.77	-0.70%	726,864
Sep 10, 2024	56.03	56.19	53.80	54.15	54.15	-3.01%	788,478
Sep 9, 2024	54.31	56.26	54.17	55.83	55.83	3.22%	1,180,125
Sep 6, 2024	56.19	56.36	53.21	54.09	54.09	-3.29%	1,396,422
Sep 5, 2024	55.50	56.87	54.68	55.93	55.93	1.89%	1,135,109
Sep 4, 2024	54.29	55.05	53.16	54.89	54.89	0.60%	866,292
Sep 3, 2024	56.72	57.80	54.22	54.56	54.56	-4.41%	1,633,057
Aug 30, 2024	57.94	57.98	56.28	57.08	57.08	-0.54%	1,080,796
Aug 29, 2024	55.99	58.68	55.21	57.39	57.39	3.35%	1,329,309
Aug 28, 2024	55.43	55.92	55.02	55.53	55.53	-0.57%	567,569
Aug 27, 2024	56.73	57.22	55.32	55.85	55.85	-2.14%	965,694
Aug 26, 2024	57.56	58.05	56.85	57.07	57.07	-0.44%	625,384
Aug 23, 2024	56.57	57.94	56.21	57.32	57.32	1.90%	1,206,898
Aug 22, 2024	56.83	56.91	55.43	56.25	56.25	-0.58%	837,974
Aug 21, 2024	57.00	58.21	56.22	56.58	56.58	-0.47%	759,240
Aug 20, 2024	56.37	57.23	55.58	56.85	56.85	0.69%	1,514,783
Aug 19, 2024	56.56	57.38	55.63	56.46	56.46	-0.07%	1,497,379
Aug 16, 2024	56.73	57.45	55.68	56.50	56.50	-0.98%	1,246,023
Aug 15, 2024	57.46	57.73	56.30	57.06	57.06	2.11%	1,192,943
Aug 14, 2024	55.92	56.07	54.87	55.88	55.88	-0.34%	805,608
Aug 13, 2024	54.74	56.34	53.94	56.07	56.07	-0.20%	2,113,356
Aug 12, 2024	56.18	57.14	54.35	56.18	56.18	0.70%	946,398
Aug 9, 2024	52.00	56.43	51.92	55.79	55.79	3.31%	1,819,200
Aug 8, 2024	51.39	54.47	51.17	54.00	54.00	5.43%	1,721,648
Aug 7, 2024	53.93	53.93	51.05	51.22	51.22	-4.33%	1,474,621
Aug 6, 2024	53.55	54.83	53.21	53.54	53.54	0.21%	949,220
Aug 5, 2024	53.10	56.13	53.00	53.43	53.43	-6.49%	2,036,510
Aug 2, 2024	55.97	57.57	55.49	57.14	57.14	-1.33%	1,322,588
Aug 1, 2024	58.95	59.81	57.85	57.91	57.91	-1.86%	1,047,666
Jul 31, 2024	60.30	61.27	58.67	59.01	59.01	-1.91%	1,321,484
Jul 30, 2024	59.44	60.54	58.67	60.16	60.16	1.81%	923,518
Jul 29, 2024	59.61	60.20	57.53	59.09	59.09	-1.01%	1,209,770
Jul 26, 2024	59.62	61.38	58.50	59.69	59.69	2.03%	1,166,219
Jul 25, 2024	56.86	58.69	56.77	58.50	58.50	2.99%	1,343,270
Jul 24, 2024	56.76	57.94	56.63	56.80	56.80	-1.01%	926,406
Jul 23, 2024	56.87	58.20	56.21	57.38	57.38	-0.07%	1,426,720
Jul 22, 2024	56.88	57.69	55.66	57.42	57.42	1.79%	1,436,834
Jul 19, 2024	55.95	57.00	55.14	56.41	56.41	0.89%	827,901
Jul 18, 2024	56.78	57.88	55.50	55.91	55.91	-1.55%	1,223,047
Jul 17, 2024	55.65	57.44	54.97	56.79	56.79	0.05%	2,133,073
Jul 16, 2024	57.69	58.85	56.24	56.76	56.76	-1.10%	1,031,887
Jul 15, 2024	56.10	57.53	55.34	57.39	57.39	2.52%	1,074,096
Jul 12, 2024	56.80	57.40	55.54	55.98	55.98	-0.57%	1,169,947
Jul 11, 2024	56.24	56.65	55.25	56.30	56.30	2.49%	1,464,196
Jul 10, 2024	55.14	55.58	53.59	54.93	54.93	0.13%	1,044,746
Jul 9, 2024	56.24	56.36	54.58	54.86	54.86	-3.19%	1,042,737
Jul 8, 2024	55.48	56.72	54.85	56.67	56.67	2.09%	1,065,282
Jul 5, 2024	54.61	55.65	53.68	55.51	55.51	2.04%	959,633
Jul 3, 2024	55.40	55.50	54.19	54.40	54.40	-0.80%	487,269
Jul 2, 2024	54.97	54.97	53.39	54.84	54.84	0.26%	1,316,823
Jul 1, 2024	53.83	55.86	53.24	54.70	54.70	0.96%	1,951,407
Jun 28, 2024	53.75	54.66	52.94	54.18	54.18	0.74%	7,296,469
Jun 27, 2024	51.86	54.04	51.29	53.78	53.78	3.92%	1,436,301
Jun 26, 2024	52.50	52.50	50.82	51.75	51.75	-2.12%	1,846,897
Jun 25, 2024	54.02	54.77	52.72	52.87	52.87	-1.91%	958,521
Jun 24, 2024	53.75	54.57	53.01	53.90	53.90	0.71%	1,085,952