Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	37.39	37.55	36.60	36.63	36.63	-1.48%	863,233
Jul 25, 2025	37.43	38.17	36.70	37.18	37.18	-0.35%	1,009,105
Jul 24, 2025	37.87	38.27	37.10	37.31	37.31	-1.63%	810,442
Jul 23, 2025	37.97	38.54	37.38	37.93	37.93	0.61%	934,394
Jul 22, 2025	37.27	37.85	36.94	37.70	37.70	2.00%	1,161,348
Jul 21, 2025	37.32	38.03	36.71	36.96	36.96	-0.73%	1,304,260
Jul 18, 2025	39.17	39.47	36.91	37.23	37.23	-4.27%	1,368,185
Jul 17, 2025	38.71	39.33	38.49	38.89	38.89	0.54%	1,531,512
Jul 16, 2025	38.20	38.99	37.95	38.68	38.68	1.76%	1,634,963
Jul 15, 2025	38.73	38.89	37.59	38.01	38.01	-1.48%	1,752,781
Jul 14, 2025	37.24	38.63	37.03	38.58	38.58	4.24%	1,615,861
Jul 11, 2025	36.04	37.06	35.78	37.01	37.01	1.15%	960,689
Jul 10, 2025	36.78	36.95	35.92	36.59	36.59	-0.10%	1,161,520
Jul 9, 2025	34.30	36.99	34.30	36.63	36.63	6.93%	2,567,875
Jul 8, 2025	33.43	34.27	33.23	34.25	34.25	2.67%	1,492,605
Jul 7, 2025	34.28	34.57	33.07	33.36	33.36	-3.75%	1,405,019
Jul 3, 2025	34.17	34.66	33.85	34.66	34.66	0.87%	1,301,094
Jul 2, 2025	33.60	35.09	33.51	34.36	34.36	2.14%	1,313,223
Jul 1, 2025	32.92	34.38	32.66	33.64	33.64	1.82%	1,269,049
Jun 30, 2025	33.05	33.53	32.70	33.04	33.04	-0.36%	1,393,106
Jun 27, 2025	34.03	34.34	32.89	33.16	33.16	-2.21%	2,354,539
Jun 26, 2025	33.24	33.97	32.66	33.91	33.91	2.42%	1,127,406
Jun 25, 2025	33.21	33.26	32.63	33.11	33.11	-0.87%	1,181,394
Jun 24, 2025	32.99	34.08	32.22	33.40	33.40	2.33%	1,430,688
Jun 23, 2025	32.32	32.78	31.99	32.64	32.64	0.65%	1,056,648
Jun 20, 2025	32.81	33.17	32.07	32.43	32.43	-0.92%	2,414,468
Jun 18, 2025	32.58	33.18	32.02	32.73	32.73	0.58%	1,252,152
Jun 17, 2025	33.31	33.67	32.47	32.54	32.54	-3.67%	987,712
Jun 16, 2025	34.72	34.72	32.84	33.78	33.78	-1.75%	1,609,818
Jun 13, 2025	32.64	34.41	32.64	34.38	34.38	3.55%	1,618,308
Jun 12, 2025	32.72	33.97	32.60	33.20	33.20	0.27%	1,560,007
Jun 11, 2025	34.62	34.62	33.02	33.11	33.11	-4.14%	1,232,164
Jun 10, 2025	33.42	34.62	32.78	34.54	34.54	4.26%	2,006,809
Jun 9, 2025	32.95	33.29	32.30	33.13	33.13	2.57%	1,360,023
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