Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	67.95	68.91	67.50	68.15	68.15	0.89%	1,948,055
Nov 25, 2025	66.86	67.72	66.00	67.55	67.55	0.51%	2,112,907
Nov 24, 2025	65.50	67.55	64.80	67.21	67.21	2.70%	1,816,971
Nov 21, 2025	63.46	66.76	63.02	65.44	65.44	3.06%	1,409,446
Nov 20, 2025	65.38	65.66	62.86	63.50	63.50	-1.99%	1,852,864
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
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