Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
62.72
+0.52 (0.84%)
At close: Dec 19, 2025, 4:00 PM EST
62.05
-0.67 (-1.07%)
After-hours: Dec 19, 2025, 7:59 PM EST
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.93 | 63.70 | 62.10 | 62.72 | 62.72 | 0.84% | 768,678 |
| Dec 18, 2025 | 62.66 | 63.80 | 61.22 | 62.20 | 62.20 | 3.98% | 2,946,703 |
| Dec 17, 2025 | 62.10 | 62.26 | 59.37 | 59.82 | 59.82 | -3.55% | 2,017,333 |
| Dec 16, 2025 | 61.98 | 62.36 | 60.43 | 62.02 | 62.02 | -0.23% | 1,525,633 |
| Dec 15, 2025 | 63.45 | 64.12 | 62.00 | 62.16 | 62.16 | -1.88% | 1,853,186 |
| Dec 12, 2025 | 60.99 | 63.80 | 60.45 | 63.35 | 63.35 | 4.25% | 1,584,176 |
| Dec 11, 2025 | 60.41 | 60.99 | 59.56 | 60.77 | 60.77 | 0.75% | 1,750,175 |
| Dec 10, 2025 | 61.56 | 62.27 | 59.71 | 60.32 | 60.32 | -2.09% | 2,240,035 |
| Dec 9, 2025 | 64.41 | 65.46 | 61.31 | 61.60 | 61.60 | -3.95% | 1,710,811 |
| Dec 8, 2025 | 65.88 | 66.37 | 63.63 | 64.13 | 64.13 | -2.35% | 1,497,529 |
| Dec 5, 2025 | 66.49 | 66.95 | 65.36 | 65.67 | 65.67 | -1.31% | 1,395,064 |
| Dec 4, 2025 | 64.06 | 67.26 | 63.50 | 66.54 | 66.54 | 2.91% | 1,520,048 |
| Dec 3, 2025 | 63.69 | 65.51 | 63.59 | 64.66 | 64.66 | 1.81% | 2,222,756 |
| Dec 2, 2025 | 65.85 | 65.85 | 62.58 | 63.51 | 63.51 | -3.85% | 2,145,301 |
| Dec 1, 2025 | 67.89 | 67.99 | 65.92 | 66.05 | 66.05 | -3.05% | 1,396,653 |
| Nov 28, 2025 | 68.60 | 69.33 | 67.71 | 68.13 | 68.13 | -0.03% | 525,375 |
| Nov 26, 2025 | 67.95 | 68.91 | 67.50 | 68.15 | 68.15 | 0.89% | 1,948,204 |
| Nov 25, 2025 | 66.86 | 67.72 | 66.00 | 67.55 | 67.55 | 0.51% | 2,112,949 |
| Nov 24, 2025 | 65.50 | 67.55 | 64.80 | 67.21 | 67.21 | 2.70% | 1,823,439 |
| Nov 21, 2025 | 63.46 | 66.76 | 63.02 | 65.44 | 65.44 | 3.06% | 1,410,871 |
| Nov 20, 2025 | 65.38 | 65.66 | 62.86 | 63.50 | 63.50 | -1.99% | 1,853,164 |
| Nov 19, 2025 | 65.39 | 65.91 | 63.70 | 64.79 | 64.79 | -2.07% | 2,440,560 |
| Nov 18, 2025 | 66.45 | 67.80 | 66.00 | 66.16 | 66.16 | -1.18% | 1,294,641 |
| Nov 17, 2025 | 66.01 | 67.98 | 65.33 | 66.95 | 66.95 | 0.77% | 2,392,575 |
| Nov 14, 2025 | 64.11 | 67.07 | 64.11 | 66.44 | 66.44 | 1.40% | 2,150,645 |
| Nov 13, 2025 | 65.28 | 65.92 | 64.31 | 65.52 | 65.52 | -0.64% | 2,313,719 |
| Nov 12, 2025 | 66.51 | 66.98 | 65.07 | 65.94 | 65.94 | -0.84% | 2,469,115 |
| Nov 11, 2025 | 62.16 | 66.72 | 61.66 | 66.50 | 66.50 | 6.91% | 2,417,610 |
| Nov 10, 2025 | 60.30 | 62.84 | 60.01 | 62.20 | 62.20 | 3.39% | 1,795,777 |
| Nov 7, 2025 | 60.20 | 60.36 | 58.25 | 60.16 | 60.16 | -0.23% | 1,881,446 |
| Nov 6, 2025 | 58.85 | 61.29 | 58.05 | 60.30 | 60.30 | 1.88% | 2,204,671 |
| Nov 5, 2025 | 59.34 | 60.43 | 58.61 | 59.19 | 59.19 | -0.72% | 1,320,766 |
| Nov 4, 2025 | 59.55 | 60.77 | 58.95 | 59.62 | 59.62 | -0.68% | 979,127 |
| Nov 3, 2025 | 63.49 | 63.96 | 59.11 | 60.03 | 60.03 | -5.60% | 2,142,724 |
| Oct 31, 2025 | 63.14 | 63.99 | 61.69 | 63.59 | 63.59 | 2.15% | 2,430,186 |
| Oct 30, 2025 | 61.54 | 64.13 | 61.49 | 62.25 | 62.25 | 0.42% | 1,542,139 |
| Oct 29, 2025 | 62.01 | 63.22 | 61.01 | 61.99 | 61.99 | 0.03% | 1,912,259 |
| Oct 28, 2025 | 59.88 | 62.15 | 59.52 | 61.97 | 61.97 | 2.97% | 1,939,490 |
| Oct 27, 2025 | 58.10 | 60.78 | 57.83 | 60.18 | 60.18 | 4.06% | 1,461,861 |
| Oct 24, 2025 | 57.99 | 58.36 | 56.98 | 57.83 | 57.83 | 0.57% | 1,067,055 |
| Oct 23, 2025 | 55.49 | 58.05 | 54.30 | 57.50 | 57.50 | 5.00% | 1,890,974 |
| Oct 22, 2025 | 57.78 | 57.78 | 54.46 | 54.76 | 54.76 | -5.23% | 2,659,078 |
| Oct 21, 2025 | 59.42 | 59.47 | 57.66 | 57.78 | 57.78 | -2.65% | 1,081,746 |
| Oct 20, 2025 | 59.11 | 60.00 | 58.44 | 59.35 | 59.35 | 1.56% | 1,381,844 |
| Oct 17, 2025 | 58.04 | 59.89 | 57.51 | 58.44 | 58.44 | -0.88% | 1,162,017 |
| Oct 16, 2025 | 62.94 | 63.58 | 58.40 | 58.96 | 58.96 | -6.11% | 2,138,291 |
| Oct 15, 2025 | 61.03 | 63.86 | 61.00 | 62.80 | 62.80 | 2.90% | 2,043,857 |
| Oct 14, 2025 | 59.05 | 61.58 | 58.84 | 61.03 | 61.03 | 2.42% | 2,173,963 |
| Oct 13, 2025 | 60.04 | 61.14 | 59.46 | 59.59 | 59.59 | -0.75% | 1,379,738 |
| Oct 10, 2025 | 60.27 | 60.50 | 58.58 | 60.04 | 60.04 | -0.45% | 1,313,931 |