Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	81.28	83.83	80.61	82.19	82.19	1.33%	2,072,236
Jul 21, 2026	78.97	81.55	78.82	81.11	81.11	2.53%	1,210,542
Jul 20, 2026	80.44	81.31	78.87	79.11	79.11	-1.33%	1,362,764
Jul 17, 2026	78.99	82.58	78.27	80.18	80.18	-0.22%	1,588,463
Jul 16, 2026	82.49	83.71	79.81	80.36	80.36	-2.74%	1,406,544
Jul 15, 2026	81.03	82.76	80.33	82.62	82.62	0.84%	1,256,111
Jul 14, 2026	83.00	83.44	80.61	81.93	81.93	-0.38%	1,439,488
Jul 13, 2026	83.39	84.60	80.90	82.24	82.24	-3.10%	1,891,379
Jul 10, 2026	86.16	86.45	83.59	84.87	84.87	-1.39%	1,759,780
Jul 9, 2026	84.48	86.20	83.61	86.07	86.07	1.40%	1,655,748
Jul 8, 2026	85.00	85.87	82.20	84.88	84.88	-0.79%	2,364,506
Jul 7, 2026	86.09	87.93	85.55	85.56	85.56	-0.01%	2,289,422
Jul 6, 2026	86.04	86.88	84.45	85.57	85.57	-1.06%	1,936,890
Jul 2, 2026	86.09	87.42	84.62	86.49	86.49	1.44%	2,022,480
Jul 1, 2026	85.02	85.49	83.90	85.26	85.26	0.08%	2,135,297
Jun 30, 2026	87.79	88.31	84.89	85.19	85.19	-2.37%	2,403,720
Jun 29, 2026	85.00	87.35	84.51	87.26	87.26	6.17%	3,635,316
Jun 26, 2026	80.80	84.55	80.04	82.19	82.19	1.72%	7,164,201
Jun 25, 2026	80.84	82.95	80.37	80.80	80.80	-0.49%	2,386,645
Jun 24, 2026	80.53	82.83	79.12	81.20	81.20	1.49%	2,425,736
Jun 23, 2026	78.99	80.40	78.27	80.01	80.01	1.06%	2,077,619
Jun 22, 2026	80.00	80.80	78.36	79.17	79.17	0.50%	2,888,382
Jun 18, 2026	79.41	80.15	77.14	78.78	78.78	0.86%	3,547,472
Jun 17, 2026	75.80	79.30	75.75	78.11	78.11	3.86%	3,340,445
Jun 16, 2026	73.00	77.00	72.15	75.21	75.21	5.37%	3,973,985
Jun 15, 2026	70.15	71.38	68.84	71.38	71.38	1.75%	1,012,618
Jun 12, 2026	69.74	71.25	69.06	70.15	70.15	1.27%	1,292,937
Jun 11, 2026	67.50	70.55	67.45	69.27	69.27	3.28%	1,443,394
Jun 10, 2026	68.06	70.29	66.63	67.07	67.07	-2.02%	1,404,875
Jun 9, 2026	68.60	70.33	66.85	68.45	68.45	0.81%	2,492,667
Jun 8, 2026	72.00	72.83	67.79	67.90	67.90	-5.01%	2,382,475
Jun 5, 2026	72.85	73.47	70.58	71.48	71.48	-1.12%	1,614,067
Jun 4, 2026	71.07	72.76	70.72	72.29	72.29	2.23%	1,312,433
Jun 3, 2026	70.65	72.00	70.17	70.71	70.71	-0.28%	1,595,143
Jun 2, 2026	72.47	73.63	70.30	70.91	70.91	-3.76%	1,488,012
Jun 1, 2026	76.09	76.48	73.18	73.68	73.68	-4.01%	1,659,897
May 29, 2026	76.67	77.11	75.66	76.76	76.76	-0.07%	1,844,618
May 28, 2026	77.28	78.85	75.00	76.81	76.81	-0.44%	1,972,009
May 27, 2026	76.41	77.91	75.86	77.15	77.15	1.13%	1,622,201
May 26, 2026	77.01	77.26	75.50	76.29	76.29	-0.84%	1,652,111
May 22, 2026	78.39	78.92	76.58	76.94	76.94	-1.43%	1,111,298
May 21, 2026	78.39	79.09	77.60	78.06	78.06	-0.90%	1,775,261
May 20, 2026	77.08	79.12	76.30	78.77	78.77	3.03%	2,379,527
May 19, 2026	75.65	76.78	73.00	76.45	76.45	1.69%	2,399,087
May 18, 2026	75.81	76.55	74.64	75.18	75.18	-0.88%	1,798,155
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