Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
49.44
-1.69 (-3.31%)
At close: Sep 15, 2025, 4:00 PM EDT
49.66
+0.22 (0.44%)
After-hours: Sep 15, 2025, 5:50 PM EDT
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.98 | 51.33 | 49.22 | 49.44 | 49.44 | -3.31% | 1,740,406 |
| Sep 12, 2025 | 52.65 | 53.28 | 51.06 | 51.13 | 51.13 | -4.11% | 1,896,766 |
| Sep 11, 2025 | 52.18 | 53.58 | 51.51 | 53.32 | 53.32 | 2.54% | 1,586,971 |
| Sep 10, 2025 | 51.18 | 52.02 | 50.05 | 52.00 | 52.00 | 0.97% | 1,875,444 |
| Sep 9, 2025 | 52.09 | 52.19 | 50.41 | 51.50 | 51.50 | -1.13% | 1,975,635 |
| Sep 8, 2025 | 52.21 | 54.22 | 51.66 | 52.09 | 52.09 | -1.74% | 2,556,826 |
| Sep 5, 2025 | 50.71 | 54.00 | 49.86 | 53.01 | 53.01 | 6.55% | 3,722,776 |
| Sep 4, 2025 | 49.82 | 51.69 | 48.93 | 49.75 | 49.75 | -0.48% | 3,293,433 |
| Sep 3, 2025 | 49.90 | 50.05 | 47.85 | 49.99 | 49.99 | 0.75% | 4,539,598 |
| Sep 2, 2025 | 44.91 | 50.22 | 44.91 | 49.62 | 49.62 | 40.45% | 13,130,509 |
| Aug 29, 2025 | 37.26 | 37.74 | 35.22 | 35.33 | 35.33 | -5.41% | 3,222,031 |
| Aug 28, 2025 | 37.74 | 39.92 | 37.33 | 37.35 | 37.35 | -1.27% | 2,161,863 |
| Aug 27, 2025 | 37.83 | 39.15 | 37.60 | 37.83 | 37.83 | -0.94% | 2,177,894 |
| Aug 26, 2025 | 37.23 | 38.74 | 36.89 | 38.19 | 38.19 | 3.19% | 1,240,188 |
| Aug 25, 2025 | 38.37 | 39.12 | 37.00 | 37.01 | 37.01 | -3.47% | 1,268,142 |
| Aug 22, 2025 | 38.11 | 39.14 | 37.68 | 38.34 | 38.34 | 0.76% | 1,548,305 |
| Aug 21, 2025 | 37.24 | 38.82 | 36.77 | 38.05 | 38.05 | 1.96% | 1,022,959 |
| Aug 20, 2025 | 37.90 | 38.22 | 37.30 | 37.32 | 37.32 | -1.37% | 1,333,726 |
| Aug 19, 2025 | 38.94 | 39.19 | 37.66 | 37.84 | 37.84 | -2.85% | 2,188,908 |
| Aug 18, 2025 | 38.71 | 39.45 | 38.38 | 38.95 | 38.95 | 0.72% | 1,563,642 |
| Aug 15, 2025 | 38.92 | 39.10 | 37.79 | 38.67 | 38.67 | -0.13% | 1,214,446 |
| Aug 14, 2025 | 36.50 | 38.80 | 36.14 | 38.72 | 38.72 | 4.99% | 2,033,169 |
| Aug 13, 2025 | 34.67 | 37.48 | 34.60 | 36.88 | 36.88 | 7.49% | 2,417,582 |
| Aug 12, 2025 | 33.39 | 34.91 | 33.17 | 34.31 | 34.31 | 3.25% | 2,039,623 |
| Aug 11, 2025 | 34.05 | 34.54 | 32.89 | 33.23 | 33.23 | -2.58% | 1,825,366 |
| Aug 8, 2025 | 35.85 | 36.79 | 33.63 | 34.11 | 34.11 | -3.23% | 2,104,877 |
| Aug 7, 2025 | 35.39 | 35.59 | 34.67 | 35.25 | 35.25 | 0.31% | 1,050,432 |
| Aug 6, 2025 | 35.78 | 35.91 | 34.57 | 35.14 | 35.14 | -2.82% | 1,124,279 |
| Aug 5, 2025 | 36.34 | 36.59 | 35.63 | 36.16 | 36.16 | -1.15% | 1,155,265 |
| Aug 4, 2025 | 36.72 | 36.77 | 35.86 | 36.58 | 36.58 | -0.30% | 1,612,712 |
| Aug 1, 2025 | 37.40 | 38.06 | 36.60 | 36.69 | 36.69 | -2.52% | 1,088,724 |
| Jul 31, 2025 | 35.68 | 38.59 | 35.50 | 37.64 | 37.64 | 4.04% | 1,784,178 |
| Jul 30, 2025 | 35.90 | 37.34 | 35.65 | 36.18 | 36.18 | 0.78% | 1,223,050 |
| Jul 29, 2025 | 36.95 | 37.09 | 35.86 | 35.90 | 35.90 | -1.99% | 1,016,604 |
| 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 |