Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
43.19
+0.20 (0.47%)
At close: Mar 28, 2025, 4:00 PM
44.47
+1.28 (2.97%)
After-hours: Mar 28, 2025, 5:20 PM EDT
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |