Cytokinetics, Incorporated (FRA:KK3A)
Germany
· Delayed Price · Currency is EUR 56.50
-1.00 (-1.74%)
Last updated: Dec 5, 2025, 8:04 AM CET
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 3.60% | 165 |
| Dec 3, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 4.72% | - |
| Dec 2, 2025 | 56.50 | 56.50 | 53.00 | 53.00 | 53.00 | -7.02% | 340 |
| Dec 1, 2025 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -2.56% | 100 |
| Nov 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 27, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 26, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Nov 25, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | - |
| Nov 24, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 2.65% | 15 |
| Nov 21, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 3.67% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 19, 2025 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -1.75% | 29 |
| Nov 18, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.87% | 9 |
| Nov 17, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | 10 |
| Nov 14, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 12, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 11, 2025 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 6.54% | 15 |
| Nov 10, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 6, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 4, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 94 |
| Nov 3, 2025 | 54.50 | 55.50 | 52.00 | 52.00 | 52.00 | -5.45% | 360 |
| Oct 31, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 30, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Oct 29, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | - |
| Oct 28, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 27, 2025 | 49.80 | 52.00 | 49.80 | 51.50 | 51.50 | 4.25% | 199 |
| Oct 24, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 0.82% | - |
| Oct 23, 2025 | 46.60 | 49.00 | 46.60 | 49.00 | 49.00 | 4.70% | - |
| Oct 22, 2025 | 49.20 | 49.20 | 46.80 | 46.80 | 46.80 | -5.26% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Oct 20, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.41% | - |
| Oct 17, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | -0.40% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | -5.66% | - |
| Oct 15, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 80 |
| Oct 14, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | - |
| Oct 13, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Oct 10, 2025 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | - | 5 |
| Oct 9, 2025 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | -0.96% | 124 |
| Oct 8, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 7, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 6, 2025 | 47.80 | 51.50 | 47.80 | 51.50 | 51.50 | 7.74% | 214 |
| Oct 3, 2025 | 47.60 | 49.20 | 47.60 | 47.80 | 47.80 | 0.84% | 50 |
| Oct 2, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | - |
| Oct 1, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 0.86% | - |
| Sep 30, 2025 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 2.19% | - |
| Sep 29, 2025 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 6.54% | - |
| Sep 26, 2025 | 40.60 | 42.80 | 40.60 | 42.80 | 42.80 | 4.90% | - |
| Sep 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Sep 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 23, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Sep 22, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Sep 19, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 18, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | -4.21% | - |
| Sep 17, 2025 | 39.60 | 42.80 | 39.60 | 42.80 | 42.80 | 2.88% | 90 |
| Sep 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 15, 2025 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Sep 12, 2025 | 45.00 | 45.00 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Sep 11, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | 120 |
| Sep 10, 2025 | 43.40 | 43.80 | 42.60 | 43.80 | 43.80 | 1.39% | 280 |
| Sep 9, 2025 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Sep 8, 2025 | 45.00 | 46.20 | 43.80 | 43.80 | 43.80 | -2.67% | 200 |
| Sep 5, 2025 | 42.20 | 45.00 | 42.20 | 45.00 | 45.00 | 6.64% | 65 |
| Sep 4, 2025 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | - | 550 |
| Sep 3, 2025 | 40.80 | 42.20 | 40.80 | 42.20 | 42.20 | -0.47% | 45 |
| Sep 2, 2025 | 39.20 | 42.40 | 38.40 | 42.40 | 42.40 | 6.53% | 3,189 |
| Sep 1, 2025 | 40.00 | 42.00 | 39.00 | 39.80 | 39.80 | 33.56% | 1,222 |
| Aug 29, 2025 | 31.60 | 31.60 | 29.80 | 29.80 | 29.80 | -6.29% | - |
| Aug 28, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 27, 2025 | 32.80 | 33.40 | 32.20 | 32.20 | 32.20 | -0.62% | 230 |
| Aug 26, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 1.89% | - |
| Aug 25, 2025 | 32.60 | 33.20 | 31.80 | 31.80 | 31.80 | -1.85% | 120 |
| Aug 22, 2025 | 32.60 | 33.60 | 32.40 | 32.40 | 32.40 | - | 214 |
| Aug 21, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 2.53% | 150 |
| Aug 20, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 19, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Aug 18, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 1.84% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Aug 14, 2025 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 3.18% | - |
| Aug 13, 2025 | 29.20 | 31.40 | 29.20 | 31.40 | 31.40 | 7.53% | - |
| Aug 12, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | - |
| Aug 11, 2025 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -5.33% | - |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 6, 2025 | 31.00 | 31.00 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Aug 5, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -4.91% | - |
| Aug 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 31, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 5.16% | 5 |
| Jul 30, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Jul 29, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jul 28, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jul 25, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jul 23, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 22, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.94% | - |
| Jul 21, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -8.28% | - |
| Jul 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | 15 |