Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	44.41	44.82	42.89	43.63	43.63	-2.07%	1,915,736
Mar 25, 2025	46.02	46.07	43.87	44.55	44.55	-4.34%	1,310,789
Mar 24, 2025	45.58	48.43	45.58	46.57	46.57	2.51%	2,915,462
Mar 21, 2025	42.72	47.00	42.70	45.43	45.43	5.41%	3,725,459
Mar 20, 2025	43.00	44.27	42.66	43.10	43.10	-0.81%	1,055,437
Mar 19, 2025	43.00	43.83	42.71	43.45	43.45	0.39%	1,155,963
Mar 18, 2025	44.16	44.68	42.86	43.28	43.28	-3.63%	1,339,626
Mar 17, 2025	44.25	45.52	43.78	44.91	44.91	1.24%	1,189,106
Mar 14, 2025	44.84	45.00	43.52	44.36	44.36	-0.09%	1,337,109
Mar 13, 2025	43.74	44.43	42.54	44.40	44.40	0.93%	994,638
Mar 12, 2025	44.77	45.07	43.55	43.99	43.99	-0.92%	1,872,902
Mar 11, 2025	43.46	44.91	42.04	44.40	44.40	2.52%	1,967,348
Mar 10, 2025	43.28	44.76	42.87	43.31	43.31	-0.28%	1,674,626
Mar 7, 2025	43.10	44.18	42.55	43.43	43.43	0.37%	1,741,467
Mar 6, 2025	43.27	45.00	42.23	43.27	43.27	-1.39%	1,107,367
Mar 5, 2025	43.53	44.08	42.47	43.88	43.88	0.43%	1,252,286
Mar 4, 2025	42.50	44.58	41.92	43.69	43.69	1.87%	1,787,869
Mar 3, 2025	46.00	46.58	42.61	42.89	42.89	-6.76%	1,864,494
Feb 28, 2025	44.36	46.95	42.87	46.00	46.00	-3.06%	2,017,159
Feb 27, 2025	47.04	48.54	46.91	47.45	47.45	1.26%	1,201,591
Feb 26, 2025	47.14	47.80	46.17	46.86	46.86	0.45%	984,423
Feb 25, 2025	48.67	48.67	46.06	46.65	46.65	-3.10%	1,858,865
Feb 24, 2025	50.27	50.98	48.10	48.14	48.14	-4.22%	1,420,334
Feb 21, 2025	51.57	51.74	48.88	50.26	50.26	-1.68%	2,169,437
Feb 20, 2025	46.61	51.39	46.00	51.12	51.12	10.17%	2,790,771
Feb 19, 2025	45.20	46.74	45.05	46.40	46.40	2.23%	1,749,420
Feb 18, 2025	45.60	48.30	45.38	45.39	45.39	-1.67%	1,779,503
Feb 14, 2025	41.54	46.26	40.77	46.16	46.16	10.91%	4,821,299
Feb 13, 2025	43.00	43.16	41.58	41.62	41.62	-1.33%	1,556,616
Feb 12, 2025	40.65	42.33	40.53	42.18	42.18	1.49%	1,785,930
Feb 11, 2025	42.05	43.05	41.47	41.56	41.56	-1.54%	1,186,247