Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	63.00	63.47	60.78	60.95	60.95	-1.22%	1,387,009
Mar 20, 2026	62.61	63.98	61.02	61.70	61.70	-1.99%	3,156,268
Mar 19, 2026	62.00	63.80	61.53	62.95	62.95	1.22%	1,837,221
Mar 18, 2026	61.50	63.03	60.82	62.19	62.19	0.10%	1,983,803
Mar 17, 2026	60.94	63.11	60.51	62.13	62.13	2.14%	3,271,222
Mar 16, 2026	61.03	61.92	59.19	60.83	60.83	1.28%	2,081,179
Mar 13, 2026	60.49	61.79	58.43	60.06	60.06	0.10%	1,933,991
Mar 12, 2026	62.79	62.88	59.45	60.00	60.00	-5.70%	2,218,949
Mar 11, 2026	63.73	63.83	61.46	63.63	63.63	-0.89%	1,758,001
Mar 10, 2026	62.24	64.68	60.87	64.20	64.20	2.85%	2,113,767
Mar 9, 2026	60.35	62.72	59.91	62.42	62.42	3.33%	2,557,730
Mar 6, 2026	61.38	61.38	59.63	60.41	60.41	-2.86%	1,802,644
Mar 5, 2026	61.39	62.46	60.82	62.19	62.19	-0.13%	1,509,689
Mar 4, 2026	60.92	62.57	60.01	62.27	62.27	2.55%	2,369,575
Mar 3, 2026	60.29	61.50	59.33	60.72	60.72	-1.16%	1,723,744
Mar 2, 2026	61.62	62.54	60.45	61.43	61.43	-1.27%	1,459,498
Feb 27, 2026	62.08	62.99	61.91	62.22	62.22	-0.65%	1,431,609
Feb 26, 2026	62.61	63.00	60.87	62.63	62.63	-0.41%	1,997,269
Feb 25, 2026	68.12	69.28	62.00	62.89	62.89	-10.29%	5,037,577
Feb 24, 2026	68.44	70.39	67.02	70.10	70.10	2.70%	1,938,436
Feb 23, 2026	67.85	68.92	67.52	68.26	68.26	0.47%	1,492,617
Feb 20, 2026	67.72	69.12	67.45	67.94	67.94	0.16%	1,996,585
Feb 19, 2026	66.61	67.86	65.54	67.83	67.83	1.27%	1,261,755
Feb 18, 2026	66.31	67.67	66.01	66.98	66.98	0.54%	1,569,657
Feb 17, 2026	65.98	66.99	65.51	66.62	66.62	0.54%	1,126,688
Feb 13, 2026	65.49	67.54	64.58	66.26	66.26	1.88%	2,080,100
Feb 12, 2026	67.00	67.89	64.64	65.04	65.04	-2.63%	1,732,472
Feb 11, 2026	65.25	66.98	63.53	66.80	66.80	3.01%	1,952,892
Feb 10, 2026	63.96	65.49	63.13	64.85	64.85	2.35%	2,433,034
Feb 9, 2026	62.21	63.68	61.58	63.36	63.36	1.64%	1,069,580
Feb 6, 2026	61.31	62.74	61.00	62.34	62.34	3.49%	1,734,876
Feb 5, 2026	63.26	64.51	60.05	60.24	60.24	-5.16%	1,897,443
Feb 4, 2026	64.97	65.25	62.35	63.52	63.52	-1.87%	1,603,731
Feb 3, 2026	65.86	67.10	63.64	64.73	64.73	-0.66%	1,434,826
Feb 2, 2026	62.10	65.63	62.05	65.16	65.16	3.12%	1,345,615
Jan 30, 2026	65.00	65.74	62.79	63.19	63.19	-3.67%	1,932,271
Jan 29, 2026	65.22	65.88	64.28	65.60	65.60	0.71%	1,863,694
Jan 28, 2026	64.61	65.32	63.99	65.14	65.14	1.77%	1,244,362
Jan 27, 2026	63.29	65.98	63.15	64.01	64.01	1.30%	1,719,960
Jan 26, 2026	62.91	64.40	62.13	63.19	63.19	-0.35%	1,133,081
Jan 23, 2026	64.21	65.11	62.98	63.41	63.41	-2.34%	1,493,800
Jan 22, 2026	62.62	65.38	62.25	64.93	64.93	3.00%	1,506,062
Jan 21, 2026	64.69	64.77	62.71	63.04	63.04	-1.16%	1,950,695
Jan 20, 2026	61.89	63.81	61.10	63.78	63.78	1.92%	1,450,037
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