Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	63.97	65.29	62.92	63.35	63.35	-0.97%	2,457,527
Apr 30, 2026	59.69	64.30	59.69	63.97	63.97	7.37%	2,723,293
Apr 29, 2026	60.01	60.60	58.65	59.58	59.58	-1.83%	2,352,750
Apr 28, 2026	62.44	63.60	60.60	60.69	60.69	-1.48%	2,213,140
Apr 27, 2026	65.41	65.87	61.15	61.60	61.60	-5.70%	2,261,409
Apr 24, 2026	65.50	65.77	63.79	65.32	65.32	-0.24%	967,139
Apr 23, 2026	65.97	67.26	64.60	65.48	65.48	-1.16%	1,662,178
Apr 22, 2026	66.43	66.51	64.99	66.25	66.25	0.68%	1,181,441
Apr 21, 2026	66.01	66.36	64.53	65.80	65.80	-0.51%	1,174,830
Apr 20, 2026	66.70	66.90	65.87	66.14	66.14	-0.85%	1,027,493
Apr 17, 2026	66.35	67.04	65.14	66.71	66.71	1.97%	1,499,226
Apr 16, 2026	65.60	65.63	63.97	65.42	65.42	0.08%	1,168,813
Apr 15, 2026	66.65	67.25	64.74	65.37	65.37	-1.48%	1,259,908
Apr 14, 2026	66.77	67.52	65.94	66.35	66.35	-0.55%	1,897,144
Apr 13, 2026	65.01	67.90	64.59	66.72	66.72	2.63%	1,728,625
Apr 10, 2026	64.71	65.57	63.96	65.01	65.01	0.65%	1,224,434
Apr 9, 2026	65.67	65.67	64.21	64.59	64.59	-1.79%	1,364,665
Apr 8, 2026	67.50	67.77	65.58	65.77	65.77	0.44%	1,755,975
Apr 7, 2026	64.75	66.16	64.25	65.48	65.48	0.83%	1,327,626
Apr 6, 2026	66.09	66.66	64.67	64.94	64.94	-2.68%	1,314,251
Apr 2, 2026	66.15	68.71	65.43	66.73	66.73	0.18%	2,479,314
Apr 1, 2026	66.55	67.92	65.95	66.61	66.61	1.06%	2,366,541
Mar 31, 2026	63.80	67.11	63.80	65.91	65.91	4.67%	1,731,642
Mar 30, 2026	62.80	63.67	61.67	62.97	62.97	0.75%	2,443,222
Mar 27, 2026	63.44	64.74	62.22	62.50	62.50	-1.54%	1,701,852
Mar 26, 2026	61.95	64.62	61.89	63.48	63.48	1.74%	2,201,651
Mar 25, 2026	60.12	62.39	60.11	62.39	62.39	3.95%	2,102,617
Mar 24, 2026	60.54	60.54	59.03	60.02	60.02	-1.53%	2,106,336
Mar 23, 2026	63.00	63.47	60.78	60.95	60.95	-1.22%	1,523,247
Mar 20, 2026	62.61	63.98	61.02	61.70	61.70	-1.99%	3,212,529
Mar 19, 2026	62.00	63.80	61.53	62.95	62.95	1.22%	1,849,420
Mar 18, 2026	61.50	63.03	60.82	62.19	62.19	0.10%	1,983,853
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%	2,098,864
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%	2,219,305
Mar 11, 2026	63.73	63.83	61.46	63.63	63.63	-0.89%	1,758,203
Mar 10, 2026	62.24	64.68	60.87	64.20	64.20	2.85%	2,114,562
Mar 9, 2026	60.35	62.72	59.91	62.42	62.42	3.33%	2,558,088
Mar 6, 2026	61.38	61.38	59.63	60.41	60.41	-2.86%	1,802,708
Mar 5, 2026	61.39	62.46	60.82	62.19	62.19	-0.13%	1,535,720
Mar 4, 2026	60.92	62.57	60.01	62.27	62.27	2.55%	2,369,585
Mar 3, 2026	60.29	61.50	59.33	60.72	60.72	-1.16%	2,174,722
Mar 2, 2026	61.62	62.54	60.45	61.43	61.43	-1.27%	1,459,789
Feb 27, 2026	62.08	62.99	61.91	62.22	62.22	-0.65%	1,432,239
Feb 26, 2026	62.61	63.00	60.87	62.63	62.63	-0.41%	1,997,293
Feb 25, 2026	68.12	69.28	62.00	62.89	62.89	-10.29%	5,040,785
Feb 24, 2026	68.44	70.39	67.02	70.10	70.10	2.70%	1,946,703
Feb 23, 2026	67.85	68.92	67.52	68.26	68.26	0.47%	1,492,647
Feb 20, 2026	67.72	69.12	67.45	67.94	67.94	0.16%	2,024,687