Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
50.26
-0.86 (-1.68%)
At close: Feb 21, 2025, 4:00 PM
51.00
+0.74 (1.47%)
After-hours: Feb 21, 2025, 5:44 PM EST
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 42.90 | 43.86 | 41.71 | 42.21 | 42.21 | -1.29% | 2,616,099 |
| Feb 7, 2025 | 46.23 | 46.23 | 42.72 | 42.76 | 42.76 | -7.39% | 3,642,961 |
| Feb 6, 2025 | 50.39 | 50.82 | 45.70 | 46.17 | 46.17 | -8.41% | 3,901,231 |
| Feb 5, 2025 | 49.82 | 51.63 | 49.57 | 50.41 | 50.41 | 2.46% | 897,204 |
| Feb 4, 2025 | 48.06 | 49.26 | 47.71 | 49.20 | 49.20 | 1.52% | 1,319,037 |
| Feb 3, 2025 | 48.47 | 49.72 | 48.15 | 48.47 | 48.47 | -2.01% | 680,432 |
| Jan 31, 2025 | 49.68 | 50.49 | 48.27 | 49.46 | 49.46 | -1.02% | 1,099,055 |
| Jan 30, 2025 | 48.93 | 50.53 | 48.48 | 49.97 | 49.97 | 2.71% | 1,139,404 |
| Jan 29, 2025 | 48.61 | 49.78 | 48.07 | 48.65 | 48.65 | -0.10% | 766,272 |
| Jan 28, 2025 | 50.00 | 50.00 | 48.68 | 48.70 | 48.70 | -2.48% | 862,847 |
| Jan 27, 2025 | 51.02 | 52.80 | 49.21 | 49.94 | 49.94 | -1.60% | 1,338,548 |
| Jan 24, 2025 | 47.75 | 51.16 | 47.60 | 50.75 | 50.75 | 6.04% | 2,100,151 |
| Jan 23, 2025 | 46.33 | 47.90 | 44.92 | 47.86 | 47.86 | 2.22% | 1,639,243 |
| Jan 22, 2025 | 46.52 | 47.62 | 46.26 | 46.82 | 46.82 | 2.18% | 1,358,448 |
| Jan 21, 2025 | 45.92 | 46.32 | 45.26 | 45.82 | 45.82 | 0.17% | 1,255,095 |
| Jan 17, 2025 | 47.29 | 47.42 | 45.51 | 45.74 | 45.74 | -2.66% | 998,338 |
| Jan 16, 2025 | 46.83 | 47.61 | 46.49 | 46.99 | 46.99 | 0.26% | 792,149 |
| Jan 15, 2025 | 46.39 | 48.45 | 45.77 | 46.87 | 46.87 | 3.63% | 1,174,353 |
| Jan 14, 2025 | 47.01 | 47.30 | 44.79 | 45.23 | 45.23 | -3.17% | 1,388,797 |
| Jan 13, 2025 | 46.65 | 47.04 | 44.49 | 46.71 | 46.71 | 0.19% | 1,288,575 |
| Jan 10, 2025 | 46.40 | 47.10 | 45.17 | 46.62 | 46.62 | -1.58% | 1,758,065 |
| Jan 8, 2025 | 48.01 | 48.49 | 47.19 | 47.37 | 47.37 | -2.35% | 904,195 |
| Jan 7, 2025 | 49.32 | 49.96 | 48.07 | 48.51 | 48.51 | -1.38% | 1,266,112 |
| Jan 6, 2025 | 49.20 | 49.80 | 48.77 | 49.19 | 49.19 | -0.34% | 761,956 |
| Jan 3, 2025 | 49.04 | 50.15 | 49.04 | 49.36 | 49.36 | 0.88% | 1,007,666 |
| Jan 2, 2025 | 48.19 | 49.50 | 47.76 | 48.93 | 48.93 | 4.02% | 865,654 |
| Dec 31, 2024 | 47.50 | 47.78 | 46.80 | 47.04 | 47.04 | -0.23% | 798,176 |
| Dec 30, 2024 | 47.00 | 47.79 | 46.52 | 47.15 | 47.15 | -0.44% | 1,043,344 |
| Dec 27, 2024 | 48.13 | 48.85 | 47.22 | 47.36 | 47.36 | -2.43% | 902,043 |
| Dec 26, 2024 | 48.14 | 48.95 | 47.99 | 48.54 | 48.54 | 0.02% | 942,089 |
| Dec 24, 2024 | 48.85 | 49.11 | 48.00 | 48.53 | 48.53 | -0.86% | 318,992 |
| Dec 23, 2024 | 49.18 | 49.99 | 47.72 | 48.95 | 48.95 | 0.16% | 1,198,329 |
| Dec 20, 2024 | 46.85 | 50.32 | 46.85 | 48.87 | 48.87 | 4.56% | 3,805,285 |
| Dec 19, 2024 | 46.45 | 47.30 | 45.66 | 46.74 | 46.74 | 0.82% | 1,377,389 |
| Dec 18, 2024 | 48.00 | 49.40 | 46.00 | 46.36 | 46.36 | -2.97% | 1,587,183 |
| Dec 17, 2024 | 48.50 | 49.04 | 47.38 | 47.78 | 47.78 | -2.53% | 1,372,426 |
| Dec 16, 2024 | 48.61 | 49.58 | 48.54 | 49.02 | 49.02 | 0.76% | 758,203 |
| Dec 13, 2024 | 50.10 | 50.24 | 48.14 | 48.65 | 48.65 | -3.16% | 1,432,121 |
| Dec 12, 2024 | 50.29 | 50.68 | 49.52 | 50.24 | 50.24 | -0.92% | 1,153,429 |
| Dec 11, 2024 | 50.42 | 50.90 | 49.84 | 50.70 | 50.70 | 0.30% | 650,948 |
| Dec 10, 2024 | 50.38 | 51.26 | 50.12 | 50.55 | 50.55 | 0.10% | 703,009 |
| Dec 9, 2024 | 51.18 | 51.71 | 50.21 | 50.50 | 50.50 | -0.90% | 881,151 |
| Dec 6, 2024 | 50.57 | 51.98 | 50.15 | 50.96 | 50.96 | 1.11% | 580,844 |
| Dec 5, 2024 | 49.78 | 50.65 | 49.73 | 50.40 | 50.40 | -0.08% | 832,509 |
| Dec 4, 2024 | 51.21 | 51.53 | 50.38 | 50.44 | 50.44 | -2.08% | 1,043,284 |
| Dec 3, 2024 | 50.52 | 51.80 | 49.95 | 51.51 | 51.51 | 1.74% | 1,100,446 |
| Dec 2, 2024 | 50.79 | 51.65 | 50.28 | 50.63 | 50.63 | -2.37% | 1,604,423 |
| Nov 29, 2024 | 52.39 | 52.78 | 51.78 | 51.86 | 51.86 | -0.69% | 428,390 |
| Nov 27, 2024 | 52.03 | 52.84 | 51.66 | 52.22 | 52.22 | 0.38% | 793,626 |
| Nov 26, 2024 | 49.70 | 52.74 | 49.38 | 52.02 | 52.02 | 3.52% | 1,092,101 |
| Nov 25, 2024 | 49.52 | 51.11 | 49.45 | 50.25 | 50.25 | 2.34% | 1,764,297 |
| Nov 22, 2024 | 47.67 | 49.82 | 47.41 | 49.10 | 49.10 | 3.00% | 1,640,063 |
| Nov 21, 2024 | 50.33 | 50.45 | 47.56 | 47.67 | 47.67 | -4.39% | 1,822,948 |
| Nov 20, 2024 | 50.77 | 50.95 | 49.65 | 49.86 | 49.86 | -2.41% | 1,570,955 |
| Nov 19, 2024 | 51.66 | 51.80 | 49.67 | 51.09 | 51.09 | -1.64% | 1,936,986 |
| Nov 18, 2024 | 50.24 | 52.01 | 49.64 | 51.94 | 51.94 | 3.42% | 1,288,838 |
| Nov 15, 2024 | 55.14 | 55.14 | 49.86 | 50.22 | 50.22 | -8.19% | 2,342,465 |
| Nov 14, 2024 | 55.74 | 56.31 | 54.56 | 54.70 | 54.70 | -2.25% | 1,015,633 |
| Nov 13, 2024 | 56.79 | 57.75 | 55.95 | 55.96 | 55.96 | -0.41% | 883,798 |
| Nov 12, 2024 | 58.33 | 58.95 | 56.08 | 56.19 | 56.19 | -4.15% | 1,148,506 |
| Nov 11, 2024 | 59.31 | 59.39 | 57.80 | 58.62 | 58.62 | 1.10% | 1,936,226 |
| Nov 8, 2024 | 56.31 | 58.74 | 56.10 | 57.98 | 57.98 | 3.83% | 1,719,834 |
| Nov 7, 2024 | 54.99 | 57.48 | 54.63 | 55.84 | 55.84 | 0.61% | 2,047,139 |
| Nov 6, 2024 | 53.99 | 55.69 | 53.19 | 55.50 | 55.50 | 5.67% | 2,316,114 |
| Nov 5, 2024 | 51.31 | 53.00 | 50.88 | 52.52 | 52.52 | 2.02% | 1,142,889 |
| Nov 4, 2024 | 51.35 | 52.10 | 50.97 | 51.48 | 51.48 | -0.66% | 718,726 |
| Nov 1, 2024 | 51.61 | 52.37 | 51.02 | 51.82 | 51.82 | 1.61% | 881,848 |
| Oct 31, 2024 | 51.04 | 51.47 | 50.53 | 51.00 | 51.00 | -0.60% | 989,437 |
| Oct 30, 2024 | 50.93 | 52.07 | 50.93 | 51.31 | 51.31 | -0.39% | 570,418 |
| Oct 29, 2024 | 51.92 | 52.24 | 51.19 | 51.51 | 51.51 | -1.44% | 617,938 |
| Oct 28, 2024 | 52.25 | 53.32 | 52.04 | 52.26 | 52.26 | 1.83% | 760,973 |
| Oct 25, 2024 | 52.56 | 53.31 | 51.24 | 51.32 | 51.32 | -2.06% | 846,294 |
| Oct 24, 2024 | 53.05 | 53.82 | 52.06 | 52.40 | 52.40 | -1.21% | 956,586 |
| Oct 23, 2024 | 54.65 | 54.95 | 53.01 | 53.04 | 53.04 | -3.46% | 1,017,354 |
| Oct 22, 2024 | 53.75 | 55.14 | 53.50 | 54.94 | 54.94 | 2.10% | 704,100 |
| Oct 21, 2024 | 54.50 | 54.85 | 53.15 | 53.81 | 53.81 | -2.11% | 946,712 |
| Oct 18, 2024 | 54.45 | 55.15 | 54.07 | 54.97 | 54.97 | 0.81% | 1,416,368 |
| Oct 17, 2024 | 55.29 | 55.34 | 54.19 | 54.53 | 54.53 | -1.36% | 931,403 |
| Oct 16, 2024 | 56.10 | 56.10 | 54.59 | 55.28 | 55.28 | -0.18% | 807,709 |
| Oct 15, 2024 | 54.54 | 56.02 | 53.88 | 55.38 | 55.38 | 1.61% | 796,578 |
| Oct 14, 2024 | 54.59 | 54.70 | 53.80 | 54.50 | 54.50 | -0.69% | 1,246,206 |
| Oct 11, 2024 | 52.97 | 55.26 | 52.62 | 54.88 | 54.88 | 3.25% | 1,151,520 |
| Oct 10, 2024 | 53.52 | 54.13 | 52.96 | 53.15 | 53.15 | -2.30% | 942,260 |
| Oct 9, 2024 | 55.42 | 56.30 | 54.22 | 54.40 | 54.40 | 0.13% | 852,013 |
| Oct 8, 2024 | 55.29 | 55.88 | 54.30 | 54.33 | 54.33 | -2.06% | 809,371 |
| Oct 7, 2024 | 56.39 | 56.99 | 55.36 | 55.47 | 55.47 | -2.13% | 930,976 |
| Oct 4, 2024 | 55.75 | 56.90 | 55.68 | 56.68 | 56.68 | 1.74% | 1,190,130 |
| Oct 3, 2024 | 52.53 | 55.81 | 52.08 | 55.71 | 55.71 | 5.89% | 1,513,159 |
| Oct 2, 2024 | 51.60 | 54.16 | 51.60 | 52.61 | 52.61 | 0.02% | 900,094 |
| Oct 1, 2024 | 52.44 | 52.78 | 51.63 | 52.60 | 52.60 | -0.38% | 990,829 |
| Sep 30, 2024 | 52.10 | 52.96 | 51.66 | 52.80 | 52.80 | 0.88% | 1,057,240 |
| Sep 27, 2024 | 53.17 | 53.42 | 52.01 | 52.34 | 52.34 | -0.55% | 860,958 |