Cytokinetics, Incorporated (CYTK)

Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	63.87	65.35	62.17	62.58	62.58	-1.35%	1,226,739
Jan 15, 2026	64.42	64.98	63.31	63.44	63.44	-1.80%	1,409,670
Jan 14, 2026	63.33	65.08	62.17	64.60	64.60	2.01%	1,609,680
Jan 13, 2026	64.38	64.38	61.81	63.33	63.33	-2.03%	1,714,627
Jan 12, 2026	62.36	65.25	60.30	64.64	64.64	3.41%	2,536,392
Jan 9, 2026	64.10	64.98	62.28	62.51	62.51	-1.28%	2,482,911
Jan 8, 2026	65.35	65.90	62.05	63.32	63.32	-3.21%	1,497,431
Jan 7, 2026	65.46	66.59	64.46	65.42	65.42	1.27%	2,458,709
Jan 6, 2026	61.09	64.89	61.02	64.60	64.60	5.45%	2,440,625
Jan 5, 2026	61.10	61.66	58.85	61.26	61.26	-0.76%	2,344,929
Jan 2, 2026	63.16	63.96	60.84	61.73	61.73	-2.85%	1,879,705
Dec 31, 2025	61.12	64.43	60.93	63.54	63.54	3.54%	1,980,880
Dec 30, 2025	61.78	62.40	60.42	61.37	61.37	-0.62%	1,663,553
Dec 29, 2025	62.44	62.72	61.59	61.75	61.75	-2.15%	1,702,113
Dec 26, 2025	64.14	64.17	62.72	63.11	63.11	-1.67%	1,385,385
Dec 24, 2025	63.39	65.28	63.20	64.18	64.18	1.41%	1,147,704
Dec 23, 2025	64.97	65.27	62.00	63.29	63.29	-3.52%	2,911,776
Dec 22, 2025	64.00	70.98	63.18	65.60	65.60	4.59%	7,671,878
Dec 19, 2025	62.93	63.70	62.10	62.72	62.72	0.84%	1,313,652
Dec 18, 2025	62.66	63.80	61.22	62.20	62.20	3.98%	2,946,739
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.