Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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