Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.28	32.80	32.14	32.30	32.30	0.69%	768,262
Jun 5, 2025	32.16	32.33	31.52	32.08	32.08	-1.02%	1,022,206
Jun 4, 2025	32.07	32.75	32.02	32.41	32.41	1.28%	1,269,654
Jun 3, 2025	31.16	32.26	30.81	32.00	32.00	2.53%	1,258,161
Jun 2, 2025	31.11	32.14	30.55	31.21	31.21	0.61%	1,260,340
May 30, 2025	31.41	31.42	30.26	31.02	31.02	-0.96%	1,251,623
May 29, 2025	30.23	31.36	30.02	31.32	31.32	3.43%	1,410,064
May 28, 2025	30.57	31.02	30.21	30.28	30.28	-0.82%	1,116,133
May 27, 2025	31.27	31.27	29.81	30.53	30.53	-0.03%	1,887,989
May 23, 2025	29.94	30.64	29.83	30.54	30.54	0.18%	1,791,912
May 22, 2025	31.16	31.26	30.46	30.49	30.49	-2.63%	1,330,763
May 21, 2025	32.41	32.75	30.98	31.31	31.31	-4.13%	2,005,248
May 20, 2025	30.83	33.04	30.59	32.66	32.66	6.21%	2,757,391
May 19, 2025	30.64	31.41	30.23	30.75	30.75	-0.81%	1,621,109
May 16, 2025	29.93	31.54	29.75	31.00	31.00	3.89%	2,128,626
May 15, 2025	30.04	30.05	29.31	29.84	29.84	-0.53%	2,309,729
May 14, 2025	30.50	31.01	29.93	30.00	30.00	-1.99%	2,024,687
May 13, 2025	32.35	32.95	30.46	30.61	30.61	-4.73%	3,476,320
May 12, 2025	31.72	33.37	31.71	32.13	32.13	1.37%	2,255,161
May 9, 2025	32.35	33.16	31.69	31.70	31.70	-2.42%	1,037,712
May 8, 2025	32.76	32.98	31.67	32.48	32.48	-1.69%	2,263,862
May 7, 2025	35.34	35.36	32.30	33.04	33.04	-2.74%	3,789,690
May 6, 2025	35.85	36.29	33.97	33.97	33.97	-7.36%	2,954,010
May 5, 2025	37.35	37.40	35.58	36.67	36.67	-1.82%	2,542,937
May 2, 2025	37.68	37.96	34.88	37.35	37.35	-12.98%	9,030,726
May 1, 2025	43.02	43.43	42.00	42.92	42.92	0.19%	1,807,937
Apr 30, 2025	40.90	43.51	40.53	42.84	42.84	3.75%	1,723,067
Apr 29, 2025	40.72	41.49	40.46	41.29	41.29	0.17%	1,074,955
Apr 28, 2025	40.50	41.87	40.50	41.22	41.22	1.95%	846,787
Apr 25, 2025	39.98	40.84	39.33	40.43	40.43	0.25%	893,392
Apr 24, 2025	38.44	40.46	38.12	40.33	40.33	6.13%	1,434,897
Apr 23, 2025	38.60	39.73	37.90	38.00	38.00	0.50%	1,194,387
Apr 22, 2025	38.59	39.25	37.21	37.81	37.81	-0.32%	2,089,980
Apr 21, 2025	38.90	39.29	37.45	37.93	37.93	-3.93%	1,879,060
Apr 17, 2025	38.77	39.53	38.41	39.48	39.48	0.84%	1,075,657
Apr 16, 2025	38.53	39.34	37.79	39.15	39.15	1.53%	3,004,565
Apr 15, 2025	38.91	40.22	38.05	38.56	38.56	-3.14%	3,014,698
Apr 14, 2025	39.01	40.02	38.13	39.81	39.81	3.00%	1,696,415
Apr 11, 2025	37.80	39.32	36.57	38.65	38.65	2.11%	2,450,305
Apr 10, 2025	36.20	38.42	35.19	37.85	37.85	1.42%	2,693,772
Apr 9, 2025	33.67	38.94	32.74	37.32	37.32	7.95%	3,240,205
Apr 8, 2025	36.52	38.77	34.26	34.57	34.57	-3.95%	3,277,242
Apr 7, 2025	35.31	38.08	34.19	35.99	35.99	-3.67%	3,189,604
Apr 4, 2025	40.44	40.62	36.89	37.36	37.36	-7.80%	3,210,180
Apr 3, 2025	39.43	42.37	39.11	40.52	40.52	0.67%	2,740,617
Apr 2, 2025	42.01	43.69	40.16	40.25	40.25	7.33%	4,593,988
Apr 1, 2025	40.28	41.08	37.46	37.50	37.50	-6.69%	2,503,951
Mar 31, 2025	42.33	42.55	39.81	40.19	40.19	-6.95%	1,688,236
Mar 28, 2025	42.83	43.33	41.70	43.19	43.19	0.47%	1,519,926
Mar 27, 2025	44.07	44.44	42.68	42.99	42.99	-1.47%	2,031,940