Cytokinetics, Incorporated CYTK
NASDAQ · United States · Health Technology
$66.40+0.48 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.50 | +0.90% | $65.73 | $66.51 | $65.30 | 567.98K |
| 2026-09-30 | $65.91 | +0.41% | $65.90 | $66.92 | $65.25 | 2.98M |
| 2026-09-29 | $65.64 | -0.79% | $65.91 | $66.52 | $64.38 | 2.40M |
| 2026-09-28 | $66.16 | +2.32% | $64.58 | $66.41 | $64.25 | 2.55M |
| 2026-09-25 | $64.66 | -1.52% | $65.66 | $65.95 | $64.44 | 1.60M |
| 2026-09-24 | $65.66 | -0.23% | $65.37 | $66.47 | $64.89 | 1.84M |
| 2026-09-23 | $65.81 | -2.63% | $67.02 | $67.39 | $64.73 | 2.05M |
| 2026-09-22 | $67.59 | +0.04% | $68.07 | $69.56 | $67.48 | 2.39M |
| 2026-09-21 | $67.56 | -1.77% | $69.30 | $69.50 | $67.35 | 1.60M |
| 2026-09-18 | $68.78 | -1.63% | $70.18 | $70.18 | $68.15 | 4.87M |
| 2026-09-17 | $69.92 | +0.76% | $70.64 | $71.05 | $68.92 | 1.40M |
| 2026-09-16 | $69.39 | +0.12% | $69.52 | $70.68 | $68.67 | 2.21M |
| 2026-09-15 | $69.31 | -4.33% | $72.13 | $72.19 | $68.55 | 2.58M |
| 2026-09-14 | $72.45 | -1.79% | $73.51 | $74.65 | $72.34 | 1.53M |
| 2026-09-11 | $73.77 | +0.20% | $74.66 | $75.98 | $73.50 | 1.72M |
| 2026-09-10 | $73.62 | -0.66% | $73.23 | $75.10 | $73.13 | 1.44M |
| 2026-09-09 | $74.11 | -1.65% | $74.31 | $74.89 | $73.52 | 1.42M |
| 2026-09-08 | $75.35 | +3.62% | $72.39 | $76.81 | $72.39 | 1.92M |
| 2026-09-04 | $72.72 | -1.66% | $73.04 | $74.01 | $72.26 | 1.14M |
| 2026-09-03 | $73.95 | +2.81% | $73.55 | $74.23 | $71.41 | 1.59M |
| 2026-09-02 | $71.93 | +0.74% | $71.90 | $73.70 | $70.42 | 1.61M |
| 2026-09-01 | $71.40 | +0.69% | $69.85 | $72.46 | $69.83 | 1.90M |
| 2026-08-31 | $70.91 | -1.64% | $71.54 | $71.79 | $69.31 | 3.08M |
| 2026-08-28 | $72.09 | -7.46% | $73.88 | $74.42 | $71.66 | 4.36M |
| 2026-08-27 | $77.90 | -1.64% | $78.84 | $79.13 | $77.84 | 1.11M |
| 2026-08-26 | $79.20 | +2.25% | $77.91 | $79.88 | $76.70 | 1.24M |
| 2026-08-25 | $77.46 | +0.48% | $77.93 | $78.72 | $77.21 | 1.26M |
| 2026-08-24 | $77.09 | +0.33% | $77.20 | $77.99 | $75.65 | 1.21M |
| 2026-08-21 | $76.84 | -0.44% | $77.30 | $77.70 | $76.65 | 1.52M |
| 2026-08-20 | $77.18 | -0.72% | $77.36 | $77.62 | $76.14 | 1.65M |
| 2026-08-19 | $77.74 | +2.16% | $77.23 | $77.88 | $76.17 | 1.51M |
| 2026-08-18 | $76.10 | +0.30% | $75.57 | $76.81 | $74.76 | 1.65M |
| 2026-08-17 | $75.87 | +2.35% | $73.90 | $75.92 | $73.46 | 1.49M |
| 2026-08-14 | $74.13 | +0.93% | $72.70 | $74.26 | $72.12 | 1.76M |
| 2026-08-13 | $73.45 | -2.90% | $76.80 | $76.81 | $73.40 | 1.77M |
| 2026-08-12 | $75.64 | -1.06% | $76.71 | $77.71 | $75.34 | 2.11M |
| 2026-08-11 | $76.45 | -1.34% | $78.65 | $78.95 | $76.30 | 1.27M |
| 2026-08-10 | $77.49 | +0.95% | $76.09 | $77.89 | $75.67 | 2.27M |
| 2026-08-07 | $76.76 | -5.67% | $81.23 | $81.50 | $75.87 | 3.60M |
| 2026-08-06 | $81.37 | +3.20% | $78.94 | $81.77 | $78.75 | 2.52M |
| 2026-08-05 | $78.85 | +0.31% | $79.42 | $80.49 | $77.70 | 1.59M |
| 2026-08-04 | $78.61 | +2.83% | $77.25 | $79.82 | $76.70 | 2.45M |
| 2026-08-03 | $76.45 | -0.88% | $76.69 | $77.17 | $74.89 | 2.24M |
| 2026-07-31 | $77.13 | -4.09% | $80.32 | $80.81 | $76.96 | 1.58M |
| 2026-07-30 | $80.42 | +2.59% | $78.39 | $80.84 | $77.90 | 2.09M |
| 2026-07-29 | $78.39 | -1.33% | $79.77 | $80.34 | $78.07 | 1.78M |
| 2026-07-28 | $79.45 | -1.45% | $81.02 | $81.02 | $78.98 | 1.66M |
| 2026-07-27 | $80.62 | -0.15% | $81.51 | $82.41 | $79.90 | 1.84M |
| 2026-07-24 | $80.74 | -1.44% | $82.59 | $82.59 | $80.28 | 1.64M |
| 2026-07-23 | $81.92 | -0.33% | $80.89 | $82.99 | $80.06 | 1.08M |
| 2026-07-22 | $82.19 | +1.33% | $81.28 | $83.83 | $80.61 | 2.07M |
| 2026-07-21 | $81.11 | +2.53% | $78.97 | $81.55 | $78.82 | 1.22M |
| 2026-07-20 | $79.11 | -1.33% | $80.44 | $81.31 | $78.87 | 1.47M |
| 2026-07-17 | $80.18 | -0.22% | $78.99 | $82.58 | $78.27 | 1.59M |
| 2026-07-16 | $80.36 | -2.74% | $82.49 | $83.71 | $79.81 | 1.41M |
| 2026-07-15 | $82.62 | +0.84% | $81.03 | $82.76 | $80.33 | 1.33M |
| 2026-07-14 | $81.93 | -0.38% | $83.00 | $83.44 | $80.61 | 1.44M |
| 2026-07-13 | $82.24 | -3.10% | $83.39 | $84.60 | $80.90 | 1.89M |
| 2026-07-10 | $84.87 | -1.39% | $86.16 | $86.45 | $83.59 | 1.77M |
| 2026-07-09 | $86.07 | +1.40% | $84.48 | $86.20 | $83.61 | 1.69M |
| 2026-07-08 | $84.88 | -0.79% | $85.00 | $85.87 | $82.20 | 2.38M |
| 2026-07-07 | $85.56 | -0.01% | $86.09 | $87.93 | $85.55 | 2.29M |
| 2026-07-06 | $85.57 | -1.06% | $86.04 | $86.88 | $84.45 | 2.24M |
| 2026-07-02 | $86.49 | +1.44% | $86.09 | $87.42 | $84.62 | 2.03M |
| 2026-07-01 | $85.26 | +0.08% | $85.02 | $85.49 | $83.90 | 2.15M |
| 2026-06-30 | $85.19 | -2.37% | $87.79 | $88.31 | $84.89 | 2.40M |
| 2026-06-29 | $87.26 | +6.17% | $85.00 | $87.35 | $84.51 | 3.64M |
| 2026-06-26 | $82.19 | +1.72% | $80.80 | $84.55 | $80.04 | 7.16M |
| 2026-06-25 | $80.80 | -0.49% | $80.84 | $82.95 | $80.37 | 2.39M |
| 2026-06-24 | $81.20 | +1.49% | $80.53 | $82.83 | $79.12 | 2.43M |
| 2026-06-23 | $80.01 | +1.06% | $78.99 | $80.40 | $78.27 | 2.08M |
| 2026-06-22 | $79.17 | +0.50% | $80.00 | $80.80 | $78.36 | 2.89M |
| 2026-06-18 | $78.78 | +0.86% | $79.41 | $80.15 | $77.14 | 3.55M |
| 2026-06-17 | $78.11 | +3.86% | $75.80 | $79.30 | $75.75 | 3.34M |
| 2026-06-16 | $75.21 | +5.37% | $73.00 | $77.00 | $72.15 | 3.97M |
| 2026-06-15 | $71.38 | +1.75% | $70.15 | $71.38 | $68.84 | 1.01M |
| 2026-06-12 | $70.15 | +1.27% | $69.74 | $71.25 | $69.06 | 1.29M |
| 2026-06-11 | $69.27 | +3.28% | $67.50 | $70.55 | $67.45 | 1.44M |
| 2026-06-10 | $67.07 | -2.02% | $68.06 | $70.29 | $66.63 | 1.40M |
| 2026-06-09 | $68.45 | +0.81% | $68.60 | $70.33 | $66.85 | 2.49M |
| 2026-06-08 | $67.90 | -5.01% | $72.00 | $72.83 | $67.79 | 2.38M |
| 2026-06-05 | $71.48 | -1.12% | $72.85 | $73.47 | $70.58 | 1.61M |
| 2026-06-04 | $72.29 | +2.23% | $71.07 | $72.76 | $70.72 | 1.31M |
| 2026-06-03 | $70.71 | -0.28% | $70.65 | $72.00 | $70.17 | 1.60M |
| 2026-06-02 | $70.91 | -3.76% | $72.47 | $73.63 | $70.30 | 1.49M |
| 2026-06-01 | $73.68 | -4.01% | $76.09 | $76.48 | $73.18 | 1.66M |
| 2026-05-29 | $76.76 | -0.07% | $76.67 | $77.11 | $75.66 | 1.84M |
| 2026-05-28 | $76.81 | -0.44% | $77.28 | $78.85 | $75.00 | 1.97M |
| 2026-05-27 | $77.15 | +1.13% | $76.41 | $77.91 | $75.86 | 1.62M |
| 2026-05-26 | $76.29 | -0.84% | $77.01 | $77.26 | $75.50 | 1.65M |