Cytokinetics, Incorporated (CYTK)

NASDAQ: CYTK · Real-Time Price · USD

70.15

+0.88 (1.27%)

At close: Jun 12, 2026, 4:00 PM EDT

70.14

-0.01 (-0.01%)

After-hours: Jun 12, 2026, 5:16 PM EDT

Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	69.74	71.25	69.06	70.15	70.15	1.27%	1,257,516
Jun 11, 2026	67.50	70.55	67.45	69.27	69.27	3.28%	1,442,712
Jun 10, 2026	68.06	70.29	66.63	67.07	67.07	-2.02%	1,402,929
Jun 9, 2026	68.60	70.33	66.85	68.45	68.45	0.81%	2,407,951
Jun 8, 2026	72.00	72.83	67.79	67.90	67.90	-5.01%	2,355,092
Jun 5, 2026	72.85	73.47	70.58	71.48	71.48	-1.12%	1,600,759
Jun 4, 2026	71.07	72.76	70.72	72.29	72.29	2.23%	1,312,415
Jun 3, 2026	70.65	72.00	70.17	70.71	70.71	-0.28%	1,563,285
Jun 2, 2026	72.47	73.63	70.30	70.91	70.91	-3.76%	1,488,000
Jun 1, 2026	76.09	76.48	73.18	73.68	73.68	-4.01%	1,659,872
May 29, 2026	76.67	77.11	75.66	76.76	76.76	-0.07%	1,838,434
May 28, 2026	77.28	78.85	75.00	76.81	76.81	-0.44%	1,971,965
May 27, 2026	76.41	77.91	75.86	77.15	77.15	1.13%	1,621,353
May 26, 2026	77.01	77.26	75.50	76.29	76.29	-0.84%	1,642,174
May 22, 2026	78.39	78.92	76.58	76.94	76.94	-1.43%	1,002,234
May 21, 2026	78.39	79.09	77.60	78.06	78.06	-0.90%	1,775,120
May 20, 2026	77.08	79.12	76.30	78.77	78.77	3.03%	2,377,488
May 19, 2026	75.65	76.78	73.00	76.45	76.45	1.69%	2,347,418
May 18, 2026	75.81	76.55	74.64	75.18	75.18	-0.88%	1,797,432
May 15, 2026	78.40	78.51	75.48	75.85	75.85	-3.55%	1,829,793
May 14, 2026	77.09	78.84	75.80	78.64	78.64	1.84%	2,349,146
May 13, 2026	74.76	77.35	74.31	77.22	77.22	3.22%	2,214,747
May 12, 2026	74.68	75.23	73.13	74.81	74.81	0.34%	2,418,515
May 11, 2026	77.66	78.49	74.16	74.56	74.56	-3.06%	5,316,878
May 8, 2026	74.51	78.80	74.51	76.91	76.91	3.53%	5,791,776
May 7, 2026	74.50	76.25	72.75	74.29	74.29	-0.73%	8,401,463
May 6, 2026	78.38	79.01	72.15	74.84	74.84	-2.92%	4,803,404
May 5, 2026	74.69	80.20	73.07	77.09	77.09	16.71%	18,079,520
May 4, 2026	63.00	67.05	63.00	66.05	66.05	4.26%	2,156,293
May 1, 2026	63.97	65.29	62.92	63.35	63.35	-0.97%	2,459,508
Apr 30, 2026	59.69	64.30	59.69	63.97	63.97	7.37%	2,723,469
Apr 29, 2026	60.01	60.60	58.65	59.58	59.58	-1.83%	2,352,872
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