Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	64.71	65.57	63.96	65.01	65.01	0.65%	1,224,423
Apr 9, 2026	65.67	65.67	64.21	64.59	64.59	-1.79%	1,346,109
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
Feb 19, 2026	66.61	67.86	65.54	67.83	67.83	1.27%	1,261,958
Feb 18, 2026	66.31	67.67	66.01	66.98	66.98	0.54%	1,581,440
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%	2,080,101
Feb 12, 2026	67.00	67.89	64.64	65.04	65.04	-2.63%	1,732,504
Feb 11, 2026	65.25	66.98	63.53	66.80	66.80	3.01%	1,952,899
Feb 10, 2026	63.96	65.49	63.13	64.85	64.85	2.35%	2,433,044
Feb 9, 2026	62.21	63.68	61.58	63.36	63.36	1.64%	1,069,855
Feb 6, 2026	61.31	62.74	61.00	62.34	62.34	3.49%	1,736,718
Feb 5, 2026	63.26	64.51	60.05	60.24	60.24	-5.16%	2,071,827
Feb 4, 2026	64.97	65.25	62.35	63.52	63.52	-1.87%	1,604,189
Feb 3, 2026	65.86	67.10	63.64	64.73	64.73	-0.66%	1,434,906
Feb 2, 2026	62.10	65.63	62.05	65.16	65.16	3.12%	1,346,736
Jan 30, 2026	65.00	65.74	62.79	63.19	63.19	-3.67%	1,932,972
Jan 29, 2026	65.22	65.88	64.28	65.60	65.60	0.71%	1,882,600