NASDAQ : CYTK
Cytokinetics, Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 63.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cytokinetics, Incorporated (CYTK) closed at 62.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.4 | 64 | 61.97 | 62.03 | 1,564,251 | -1.52% |
| 2026-10-30 | 63.44 | 64.5 | 62.55 | 62.99 | 1,257,213 | -0.51% |
| 2026-10-29 | 62.08 | 63.95 | 61.54 | 63.31 | 1,425,390 | +3.31% |
| 2026-10-28 | 60.86 | 61.39 | 60.145 | 61.28 | 1,274,169 | -0.39% |
| 2026-10-27 | 60.68 | 61.83 | 60.47 | 61.52 | 1,148,268 | +1.30% |
| 2026-10-26 | 61.45 | 61.89 | 60.475 | 60.73 | 783,238 | -0.82% |
| 2026-10-23 | 62.01 | 62.44 | 60.89 | 61.23 | 985,632 | -1.76% |
| 2026-10-22 | 63.01 | 64.07 | 61.94 | 62.33 | 2,061,246 | -0.84% |
| 2026-10-21 | 64.3 | 64.78 | 62.458 | 62.86 | 1,080,574 | -1.70% |
| 2026-10-20 | 63.13 | 64.755 | 62.88 | 63.95 | 1,050,368 | +2.08% |
| 2026-10-19 | 62.06 | 63.605 | 61.84 | 62.65 | 1,912,775 | +1.13% |
| 2026-10-16 | 63.9 | 63.9 | 61.685 | 61.95 | 1,204,683 | -3.08% |
| 2026-10-15 | 64.81 | 65.57 | 63.81 | 63.92 | 1,665,168 | +0.77% |
| 2026-10-14 | 61.62 | 64.01 | 60.99 | 63.43 | 2,095,777 | +2.94% |
| 2026-10-13 | 62.32 | 63.05 | 61.5 | 61.62 | 1,935,973 | -1.86% |
| 2026-10-12 | 62.48 | 63.5 | 62.13 | 62.79 | 1,254,061 | -0.19% |
| 2026-10-09 | 61.87 | 63.03 | 61.59 | 62.91 | 1,118,471 | +1.45% |
| 2026-10-08 | 60.31 | 62.79 | 59.785 | 62.01 | 2,594,639 | +1.46% |
| 2026-10-07 | 61.085 | 62.05 | 60.155 | 61.12 | 2,395,559 | -0.37% |
| 2026-10-06 | 62.2 | 62.525 | 60.68 | 61.35 | 3,228,904 | -2.15% |
| 2026-10-05 | 65.6 | 65.755 | 62.19 | 62.7 | 3,234,412 | -4.42% |
| 2026-10-02 | 66.45 | 66.91 | 64.49 | 65.6 | 2,649,872 | -0.03% |
| 2026-10-01 | 65.73 | 67.27 | 65.3 | 65.62 | 1,724,383 | -0.44% |
| 2026-09-30 | 65.9 | 66.92 | 65.25 | 65.91 | 2,977,682 | +0.41% |
| 2026-09-29 | 65.91 | 66.52 | 64.38 | 65.64 | 2,401,772 | -0.79% |
| 2026-09-28 | 64.58 | 66.41 | 64.25 | 66.16 | 2,551,193 | +2.32% |
| 2026-09-25 | 65.66 | 65.945 | 64.44 | 64.66 | 1,599,221 | -1.52% |
| 2026-09-24 | 65.37 | 66.47 | 64.89 | 65.66 | 1,836,856 | -0.23% |
| 2026-09-23 | 67.02 | 67.385 | 64.725 | 65.81 | 2,050,950 | -2.63% |
| 2026-09-22 | 68.07 | 69.56 | 67.48 | 67.59 | 2,388,591 | +0.04% |
| 2026-09-21 | 69.3 | 69.495 | 67.35 | 67.56 | 1,603,484 | -1.77% |
| 2026-09-18 | 70.18 | 70.18 | 68.15 | 68.78 | 4,872,972 | -1.63% |
| 2026-09-17 | 70.64 | 71.05 | 68.915 | 69.92 | 1,398,170 | +0.76% |
| 2026-09-16 | 69.52 | 70.68 | 68.67 | 69.39 | 2,211,795 | +0.12% |
| 2026-09-15 | 72.13 | 72.19 | 68.55 | 69.31 | 2,576,731 | -4.33% |
| 2026-09-14 | 73.505 | 74.65 | 72.34 | 72.45 | 1,533,560 | -1.79% |
| 2026-09-11 | 74.66 | 75.98 | 73.5 | 73.77 | 1,721,518 | +0.20% |
| 2026-09-10 | 73.23 | 75.1 | 73.13 | 73.62 | 1,444,873 | -0.66% |
| 2026-09-09 | 74.31 | 74.89 | 73.52 | 74.11 | 1,424,847 | -1.65% |
| 2026-09-08 | 72.39 | 76.805 | 72.39 | 75.35 | 1,921,008 | +3.62% |
| 2026-09-04 | 73.04 | 74.01 | 72.255 | 72.72 | 1,140,923 | -1.66% |
| 2026-09-03 | 73.55 | 74.225 | 71.41 | 73.95 | 1,589,734 | +2.81% |
| 2026-09-02 | 71.9 | 73.7 | 70.42 | 71.93 | 1,605,679 | +0.74% |
| 2026-09-01 | 69.85 | 72.455 | 69.83 | 71.4 | 1,899,653 | +0.69% |
| 2026-08-31 | 71.54 | 71.79 | 69.31 | 70.91 | 3,078,140 | -1.64% |
| 2026-08-28 | 73.88 | 74.42 | 71.66 | 72.09 | 4,361,525 | -7.46% |
| 2026-08-27 | 78.84 | 79.129 | 77.84 | 77.9 | 1,109,945 | -1.64% |
| 2026-08-26 | 77.91 | 79.875 | 76.7 | 79.2 | 1,236,620 | +2.25% |
| 2026-08-25 | 77.93 | 78.72 | 77.21 | 77.46 | 1,260,832 | +0.48% |
| 2026-08-24 | 77.2 | 77.99 | 75.65 | 77.09 | 1,212,285 | +0.33% |
| 2026-08-21 | 77.3 | 77.7 | 76.65 | 76.84 | 1,521,261 | -0.44% |
| 2026-08-20 | 77.36 | 77.62 | 76.14 | 77.18 | 1,651,714 | -0.72% |
| 2026-08-19 | 77.23 | 77.88 | 76.17 | 77.74 | 1,505,964 | +2.16% |
| 2026-08-18 | 75.57 | 76.81 | 74.76 | 76.1 | 1,653,100 | +0.30% |
| 2026-08-17 | 73.9 | 75.92 | 73.46 | 75.87 | 1,492,023 | +2.35% |
| 2026-08-14 | 72.7 | 74.26 | 72.12 | 74.13 | 1,756,968 | +0.93% |
| 2026-08-13 | 76.8 | 76.81 | 73.4 | 73.45 | 1,771,363 | -2.90% |
| 2026-08-12 | 76.71 | 77.71 | 75.34 | 75.64 | 2,105,583 | -1.06% |
| 2026-08-11 | 78.65 | 78.95 | 76.3 | 76.45 | 1,270,141 | -1.34% |
| 2026-08-10 | 76.09 | 77.89 | 75.67 | 77.49 | 2,270,664 | +0.95% |
| 2026-08-07 | 81.23 | 81.5 | 75.87 | 76.76 | 3,604,464 | -5.67% |
| 2026-08-06 | 78.94 | 81.77 | 78.745 | 81.37 | 2,523,490 | +3.20% |
| 2026-08-05 | 79.42 | 80.49 | 77.7 | 78.85 | 1,594,167 | +0.31% |
| 2026-08-04 | 77.25 | 79.82 | 76.7 | 78.61 | 2,447,492 | +2.83% |
| 2026-08-03 | 76.69 | 77.165 | 74.89 | 76.45 | 2,240,096 | -0.88% |
| 2026-07-31 | 80.32 | 80.805 | 76.96 | 77.13 | 1,579,231 | -4.09% |
| 2026-07-30 | 78.39 | 80.844 | 77.9 | 80.42 | 2,092,473 | +2.60% |
| 2026-07-29 | 79.77 | 80.34 | 78.073 | 78.385 | 1,780,885 | -1.34% |
| 2026-07-28 | 81.02 | 81.02 | 78.98 | 79.45 | 1,659,987 | -1.45% |
| 2026-07-27 | 81.51 | 82.41 | 79.9 | 80.62 | 1,835,104 | -0.15% |
| 2026-07-24 | 82.59 | 82.59 | 80.275 | 80.74 | 1,638,260 | -1.44% |
| 2026-07-23 | 80.89 | 82.99 | 80.06 | 81.92 | 1,076,211 | -0.33% |
| 2026-07-22 | 81.28 | 83.83 | 80.61 | 82.19 | 2,072,345 | +1.33% |
| 2026-07-21 | 78.97 | 81.55 | 78.815 | 81.11 | 1,215,829 | +2.53% |
| 2026-07-20 | 80.44 | 81.31 | 78.87 | 79.11 | 1,468,722 | -1.33% |
| 2026-07-17 | 78.99 | 82.575 | 78.27 | 80.18 | 1,588,488 | -0.22% |
| 2026-07-16 | 82.49 | 83.71 | 79.81 | 80.36 | 1,406,793 | -2.74% |
| 2026-07-15 | 81.03 | 82.76 | 80.33 | 82.62 | 1,334,079 | +0.84% |
| 2026-07-14 | 83 | 83.44 | 80.61 | 81.93 | 1,439,629 | -0.38% |
| 2026-07-13 | 83.39 | 84.6 | 80.9 | 82.24 | 1,891,495 | -3.10% |
| 2026-07-10 | 86.16 | 86.45 | 83.59 | 84.87 | 1,768,032 | -1.39% |
| 2026-07-09 | 84.48 | 86.2 | 83.61 | 86.07 | 1,691,646 | +1.40% |
| 2026-07-08 | 85 | 85.87 | 82.2 | 84.88 | 2,377,531 | -0.79% |
| 2026-07-07 | 86.085 | 87.93 | 85.55 | 85.56 | 2,293,475 | -0.01% |
| 2026-07-06 | 86.04 | 86.88 | 84.449 | 85.57 | 2,239,559 | -1.06% |
| 2026-07-02 | 86.09 | 87.42 | 84.62 | 86.49 | 2,030,297 | +1.44% |
| 2026-07-01 | 85.015 | 85.485 | 83.9 | 85.26 | 2,147,458 | +0.08% |
| 2026-06-30 | 87.79 | 88.31 | 84.89 | 85.19 | 2,403,866 | -2.37% |
| 2026-06-29 | 85 | 87.35 | 84.51 | 87.26 | 3,635,432 | +6.17% |
| 2026-06-26 | 80.8 | 84.545 | 80.04 | 82.19 | 7,164,201 | +1.72% |
| 2026-06-25 | 80.84 | 82.95 | 80.37 | 80.8 | 2,386,645 | -0.49% |
| 2026-06-24 | 80.53 | 82.83 | 79.12 | 81.2 | 2,425,736 | +1.49% |
| 2026-06-23 | 78.99 | 80.4 | 78.27 | 80.01 | 2,077,619 | +1.06% |
| 2026-06-22 | 80 | 80.8 | 78.36 | 79.17 | 2,888,382 | +0.50% |
| 2026-06-18 | 79.41 | 80.15 | 77.14 | 78.78 | 3,547,472 | +0.86% |
| 2026-06-17 | 75.8 | 79.3 | 75.75 | 78.11 | 3,340,445 | +3.86% |
| 2026-06-16 | 73 | 77 | 72.15 | 75.21 | 3,973,985 | +5.37% |
| 2026-06-15 | 70.15 | 71.38 | 68.84 | 71.38 | 1,012,618 | +1.75% |
| 2026-06-12 | 69.74 | 71.245 | 69.06 | 70.15 | 1,292,937 | +1.27% |
| 2026-06-11 | 67.5 | 70.55 | 67.45 | 69.27 | 1,443,394 | +3.28% |
| 2026-06-10 | 68.06 | 70.29 | 66.63 | 67.07 | 1,404,875 | -2.02% |
| 2026-06-09 | 68.6 | 70.33 | 66.85 | 68.45 | 2,492,667 | +0.81% |
| 2026-06-08 | 72 | 72.83 | 67.785 | 67.9 | 2,382,475 | -5.01% |
| 2026-06-05 | 72.845 | 73.47 | 70.58 | 71.48 | 1,614,067 | -1.12% |
| 2026-06-04 | 71.07 | 72.755 | 70.72 | 72.29 | 1,312,433 | +2.23% |
| 2026-06-03 | 70.65 | 72 | 70.17 | 70.71 | 1,595,143 | -0.28% |
| 2026-06-02 | 72.47 | 73.63 | 70.3 | 70.91 | 1,488,012 | -3.76% |
| 2026-06-01 | 76.09 | 76.48 | 73.176 | 73.68 | 1,659,897 | -4.01% |
| 2026-05-29 | 76.67 | 77.11 | 75.66 | 76.76 | 1,844,618 | -0.07% |
| 2026-05-28 | 77.28 | 78.85 | 75 | 76.81 | 1,972,009 | -0.44% |
| 2026-05-27 | 76.405 | 77.91 | 75.855 | 77.15 | 1,622,201 | +1.13% |
| 2026-05-26 | 77.01 | 77.26 | 75.5 | 76.29 | 1,652,111 | -0.84% |
| 2026-05-22 | 78.39 | 78.92 | 76.575 | 76.94 | 1,111,298 | -1.43% |
| 2026-05-21 | 78.39 | 79.09 | 77.6 | 78.06 | 1,775,261 | -0.90% |
| 2026-05-20 | 77.08 | 79.12 | 76.3 | 78.77 | 2,379,527 | +3.03% |
| 2026-05-19 | 75.65 | 76.78 | 73 | 76.45 | 2,399,087 | +1.69% |
| 2026-05-18 | 75.81 | 76.55 | 74.64 | 75.18 | 1,798,155 | -0.88% |
| 2026-05-15 | 78.4 | 78.51 | 75.48 | 75.85 | 1,829,793 | -3.55% |
| 2026-05-14 | 77.09 | 78.84 | 75.8 | 78.64 | 2,349,146 | +1.84% |
| 2026-05-13 | 74.76 | 77.35 | 74.305 | 77.22 | 2,214,747 | +3.22% |