Cytokinetics, Incorporated (CYTK)

NASDAQ: CYTK · Real-Time Price · USD

62.99

-0.32 (-0.51%)

At close: Oct 30, 2026, 4:00 PM EDT

63.15

+0.16 (0.25%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Cytokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	63.44	64.50	62.55	62.99	62.99	-0.51%	1,257,102
Oct 29, 2026	62.08	63.95	61.54	63.31	63.31	3.31%	1,425,390
Oct 28, 2026	60.86	61.39	60.15	61.28	61.28	-0.39%	1,274,169
Oct 27, 2026	60.68	61.83	60.47	61.52	61.52	1.30%	1,148,268
Oct 26, 2026	61.45	61.89	60.48	60.73	60.73	-0.82%	783,238
Oct 23, 2026	62.01	62.44	60.89	61.23	61.23	-1.76%	985,632
Oct 22, 2026	63.01	64.07	61.94	62.33	62.33	-0.84%	2,061,246
Oct 21, 2026	64.30	64.78	62.46	62.86	62.86	-1.70%	1,080,574
Oct 20, 2026	63.13	64.76	62.88	63.95	63.95	2.08%	1,050,368
Oct 19, 2026	62.06	63.61	61.84	62.65	62.65	1.13%	1,912,775
Oct 16, 2026	63.90	63.90	61.69	61.95	61.95	-3.08%	1,204,683
Oct 15, 2026	64.81	65.57	63.81	63.92	63.92	0.77%	1,665,168
Oct 14, 2026	61.62	64.01	60.99	63.43	63.43	2.94%	2,095,777
Oct 13, 2026	62.32	63.05	61.50	61.62	61.62	-1.86%	1,935,973
Oct 12, 2026	62.48	63.50	62.13	62.79	62.79	-0.19%	1,254,061
Oct 9, 2026	61.87	63.03	61.59	62.91	62.91	1.45%	1,118,471
Oct 8, 2026	60.31	62.79	59.79	62.01	62.01	1.46%	2,594,639
Oct 7, 2026	61.09	62.05	60.16	61.12	61.12	-0.37%	2,395,559
Oct 6, 2026	62.20	62.53	60.68	61.35	61.35	-2.15%	3,228,904
Oct 5, 2026	65.60	65.76	62.19	62.70	62.70	-4.42%	3,234,412
Oct 2, 2026	66.45	66.91	64.49	65.60	65.60	-0.03%	2,649,872
Oct 1, 2026	65.73	67.27	65.30	65.62	65.62	-0.44%	1,724,383
Sep 30, 2026	65.90	66.92	65.25	65.91	65.91	0.41%	2,977,682
Sep 29, 2026	65.91	66.52	64.38	65.64	65.64	-0.79%	2,401,772
Sep 28, 2026	64.58	66.41	64.25	66.16	66.16	2.32%	2,551,193
Sep 25, 2026	65.66	65.95	64.44	64.66	64.66	-1.52%	1,599,221
Sep 24, 2026	65.37	66.47	64.89	65.66	65.66	-0.23%	1,836,856
Sep 23, 2026	67.02	67.39	64.73	65.81	65.81	-2.63%	2,050,950
Sep 22, 2026	68.07	69.56	67.48	67.59	67.59	0.04%	2,388,591
Sep 21, 2026	69.30	69.50	67.35	67.56	67.56	-1.77%	1,603,484
Sep 18, 2026	70.18	70.18	68.15	68.78	68.78	-1.63%	4,872,972
Sep 17, 2026	70.64	71.05	68.92	69.92	69.92	0.76%	1,398,170
Sep 16, 2026	69.52	70.68	68.67	69.39	69.39	0.12%	2,211,795
Sep 15, 2026	72.13	72.19	68.55	69.31	69.31	-4.33%	2,576,731
Sep 14, 2026	73.51	74.65	72.34	72.45	72.45	-1.79%	1,533,560
Sep 11, 2026	74.66	75.98	73.50	73.77	73.77	0.20%	1,721,518
Sep 10, 2026	73.23	75.10	73.13	73.62	73.62	-0.66%	1,444,873
Sep 9, 2026	74.31	74.89	73.52	74.11	74.11	-1.65%	1,424,847
Sep 8, 2026	72.39	76.81	72.39	75.35	75.35	3.62%	1,921,008
Sep 4, 2026	73.04	74.01	72.26	72.72	72.72	-1.66%	1,140,923
Sep 3, 2026	73.55	74.23	71.41	73.95	73.95	2.81%	1,589,734
Sep 2, 2026	71.90	73.70	70.42	71.93	71.93	0.74%	1,605,679
Sep 1, 2026	69.85	72.46	69.83	71.40	71.40	0.69%	1,899,653
Aug 31, 2026	71.54	71.79	69.31	70.91	70.91	-1.64%	3,078,140
Aug 28, 2026	73.88	74.42	71.66	72.09	72.09	-7.46%	4,361,525
Aug 27, 2026	78.84	79.13	77.84	77.90	77.90	-1.64%	1,109,945
Aug 26, 2026	77.91	79.88	76.70	79.20	79.20	2.25%	1,236,620
Aug 25, 2026	77.93	78.72	77.21	77.46	77.46	0.48%	1,260,832
Aug 24, 2026	77.20	77.99	75.65	77.09	77.09	0.33%	1,212,285
Aug 21, 2026	77.30	77.70	76.65	76.84	76.84	-0.44%	1,521,261