Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
60.18
+2.35 (4.06%)
At close: Oct 27, 2025, 4:00 PM EDT
60.16
-0.02 (-0.03%)
Pre-market: Oct 28, 2025, 7:08 AM EDT
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 60.79 | 61.38 | 59.43 | 60.31 | 60.31 | -0.84% | 1,320,092 |
| Oct 8, 2025 | 60.72 | 61.48 | 59.64 | 60.82 | 60.82 | 1.08% | 1,663,731 |
| Oct 7, 2025 | 60.56 | 61.19 | 58.74 | 60.17 | 60.17 | -0.78% | 1,784,955 |
| Oct 6, 2025 | 57.87 | 61.00 | 57.28 | 60.64 | 60.64 | 6.44% | 3,020,565 |
| Oct 3, 2025 | 56.74 | 58.79 | 56.20 | 56.97 | 56.97 | 1.15% | 2,457,864 |
| Oct 2, 2025 | 56.16 | 56.69 | 55.33 | 56.32 | 56.32 | 0.86% | 2,004,642 |
| Oct 1, 2025 | 55.12 | 56.08 | 53.61 | 55.84 | 55.84 | 1.60% | 2,066,931 |
| Sep 30, 2025 | 54.09 | 55.92 | 53.57 | 54.96 | 54.96 | 1.99% | 2,811,704 |
| Sep 29, 2025 | 50.19 | 54.15 | 50.15 | 53.89 | 53.89 | 6.92% | 2,944,875 |
| Sep 26, 2025 | 47.96 | 50.68 | 47.87 | 50.40 | 50.40 | 5.37% | 2,096,209 |
| Sep 25, 2025 | 48.02 | 48.54 | 47.22 | 47.83 | 47.83 | -0.95% | 1,625,845 |
| Sep 24, 2025 | 48.35 | 49.33 | 47.73 | 48.29 | 48.29 | -0.54% | 2,087,596 |
| Sep 23, 2025 | 48.48 | 50.78 | 48.40 | 48.55 | 48.55 | 0.62% | 1,904,504 |
| Sep 22, 2025 | 48.99 | 49.85 | 47.91 | 48.25 | 48.25 | -0.84% | 1,951,349 |
| Sep 19, 2025 | 49.32 | 49.32 | 47.96 | 48.66 | 48.66 | -1.28% | 3,761,714 |
| Sep 18, 2025 | 48.00 | 49.33 | 47.34 | 49.29 | 49.29 | 3.64% | 3,768,671 |
| Sep 17, 2025 | 49.70 | 51.71 | 47.45 | 47.56 | 47.56 | -4.42% | 7,377,039 |
| Sep 16, 2025 | 49.44 | 50.99 | 49.24 | 49.76 | 49.76 | 0.65% | 2,014,292 |
| Sep 15, 2025 | 50.98 | 51.33 | 49.22 | 49.44 | 49.44 | -3.31% | 1,740,554 |
| 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 |