Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
65.67
-0.87 (-1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.49 | 66.95 | 65.36 | 65.67 | 65.67 | -1.31% | 1,395,064 |
| Dec 4, 2025 | 64.06 | 67.26 | 63.50 | 66.54 | 66.54 | 2.91% | 1,519,729 |
| Dec 3, 2025 | 63.69 | 65.51 | 63.59 | 64.66 | 64.66 | 1.81% | 2,222,654 |
| Dec 2, 2025 | 65.85 | 65.85 | 62.58 | 63.51 | 63.51 | -3.85% | 2,145,281 |
| Dec 1, 2025 | 67.89 | 67.99 | 65.92 | 66.05 | 66.05 | -3.05% | 1,395,863 |
| Nov 28, 2025 | 68.60 | 69.33 | 67.71 | 68.13 | 68.13 | -0.03% | 525,375 |
| Nov 26, 2025 | 67.95 | 68.91 | 67.50 | 68.15 | 68.15 | 0.89% | 1,948,204 |
| Nov 25, 2025 | 66.86 | 67.72 | 66.00 | 67.55 | 67.55 | 0.51% | 2,112,949 |
| Nov 24, 2025 | 65.50 | 67.55 | 64.80 | 67.21 | 67.21 | 2.70% | 1,823,439 |
| Nov 21, 2025 | 63.46 | 66.76 | 63.02 | 65.44 | 65.44 | 3.06% | 1,410,871 |
| Nov 20, 2025 | 65.38 | 65.66 | 62.86 | 63.50 | 63.50 | -1.99% | 1,853,164 |
| Nov 19, 2025 | 65.39 | 65.91 | 63.70 | 64.79 | 64.79 | -2.07% | 2,440,560 |
| Nov 18, 2025 | 66.45 | 67.80 | 66.00 | 66.16 | 66.16 | -1.18% | 1,294,641 |
| Nov 17, 2025 | 66.01 | 67.98 | 65.33 | 66.95 | 66.95 | 0.77% | 2,392,575 |
| Nov 14, 2025 | 64.11 | 67.07 | 64.11 | 66.44 | 66.44 | 1.40% | 2,150,645 |
| Nov 13, 2025 | 65.28 | 65.92 | 64.31 | 65.52 | 65.52 | -0.64% | 2,313,719 |
| Nov 12, 2025 | 66.51 | 66.98 | 65.07 | 65.94 | 65.94 | -0.84% | 2,469,115 |
| Nov 11, 2025 | 62.16 | 66.72 | 61.66 | 66.50 | 66.50 | 6.91% | 2,417,610 |
| Nov 10, 2025 | 60.30 | 62.84 | 60.01 | 62.20 | 62.20 | 3.39% | 1,795,777 |
| Nov 7, 2025 | 60.20 | 60.36 | 58.25 | 60.16 | 60.16 | -0.23% | 1,881,446 |
| Nov 6, 2025 | 58.85 | 61.29 | 58.05 | 60.30 | 60.30 | 1.88% | 2,204,671 |
| Nov 5, 2025 | 59.34 | 60.43 | 58.61 | 59.19 | 59.19 | -0.72% | 1,320,766 |
| Nov 4, 2025 | 59.55 | 60.77 | 58.95 | 59.62 | 59.62 | -0.68% | 979,127 |
| Nov 3, 2025 | 63.49 | 63.96 | 59.11 | 60.03 | 60.03 | -5.60% | 2,142,724 |
| Oct 31, 2025 | 63.14 | 63.99 | 61.69 | 63.59 | 63.59 | 2.15% | 2,430,186 |
| Oct 30, 2025 | 61.54 | 64.13 | 61.49 | 62.25 | 62.25 | 0.42% | 1,542,139 |
| Oct 29, 2025 | 62.01 | 63.22 | 61.01 | 61.99 | 61.99 | 0.03% | 1,912,259 |
| Oct 28, 2025 | 59.88 | 62.15 | 59.52 | 61.97 | 61.97 | 2.97% | 1,939,490 |
| Oct 27, 2025 | 58.10 | 60.78 | 57.83 | 60.18 | 60.18 | 4.06% | 1,461,861 |
| Oct 24, 2025 | 57.99 | 58.36 | 56.98 | 57.83 | 57.83 | 0.57% | 1,067,055 |
| Oct 23, 2025 | 55.49 | 58.05 | 54.30 | 57.50 | 57.50 | 5.00% | 1,890,974 |
| Oct 22, 2025 | 57.78 | 57.78 | 54.46 | 54.76 | 54.76 | -5.23% | 2,659,078 |
| Oct 21, 2025 | 59.42 | 59.47 | 57.66 | 57.78 | 57.78 | -2.65% | 1,081,746 |
| Oct 20, 2025 | 59.11 | 60.00 | 58.44 | 59.35 | 59.35 | 1.56% | 1,381,844 |
| Oct 17, 2025 | 58.04 | 59.89 | 57.51 | 58.44 | 58.44 | -0.88% | 1,162,017 |
| Oct 16, 2025 | 62.94 | 63.58 | 58.40 | 58.96 | 58.96 | -6.11% | 2,138,291 |
| Oct 15, 2025 | 61.03 | 63.86 | 61.00 | 62.80 | 62.80 | 2.90% | 2,043,857 |
| Oct 14, 2025 | 59.05 | 61.58 | 58.84 | 61.03 | 61.03 | 2.42% | 2,173,963 |
| Oct 13, 2025 | 60.04 | 61.14 | 59.46 | 59.59 | 59.59 | -0.75% | 1,379,738 |
| Oct 10, 2025 | 60.27 | 60.50 | 58.58 | 60.04 | 60.04 | -0.45% | 1,313,931 |
| Oct 9, 2025 | 60.79 | 61.38 | 59.43 | 60.31 | 60.31 | -0.84% | 1,320,092 |
| Oct 8, 2025 | 60.72 | 61.48 | 59.64 | 60.82 | 60.82 | 1.08% | 1,663,731 |
| Oct 7, 2025 | 60.56 | 61.19 | 58.74 | 60.17 | 60.17 | -0.78% | 1,784,955 |
| Oct 6, 2025 | 57.87 | 61.00 | 57.28 | 60.64 | 60.64 | 6.44% | 3,020,565 |
| Oct 3, 2025 | 56.74 | 58.79 | 56.20 | 56.97 | 56.97 | 1.15% | 2,457,864 |
| Oct 2, 2025 | 56.16 | 56.69 | 55.33 | 56.32 | 56.32 | 0.86% | 2,004,642 |
| Oct 1, 2025 | 55.12 | 56.08 | 53.61 | 55.84 | 55.84 | 1.60% | 2,066,931 |
| Sep 30, 2025 | 54.09 | 55.92 | 53.57 | 54.96 | 54.96 | 1.99% | 2,811,704 |
| Sep 29, 2025 | 50.19 | 54.15 | 50.15 | 53.89 | 53.89 | 6.92% | 2,944,875 |
| Sep 26, 2025 | 47.96 | 50.68 | 47.87 | 50.40 | 50.40 | 5.37% | 2,096,209 |
| Sep 25, 2025 | 48.02 | 48.54 | 47.22 | 47.83 | 47.83 | -0.95% | 1,625,845 |
| Sep 24, 2025 | 48.35 | 49.33 | 47.73 | 48.29 | 48.29 | -0.54% | 2,087,596 |
| Sep 23, 2025 | 48.48 | 50.78 | 48.40 | 48.55 | 48.55 | 0.62% | 1,904,504 |
| Sep 22, 2025 | 48.99 | 49.85 | 47.91 | 48.25 | 48.25 | -0.84% | 1,951,349 |
| Sep 19, 2025 | 49.32 | 49.32 | 47.96 | 48.66 | 48.66 | -1.28% | 3,761,714 |
| Sep 18, 2025 | 48.00 | 49.33 | 47.34 | 49.29 | 49.29 | 3.64% | 3,768,671 |
| Sep 17, 2025 | 49.70 | 51.71 | 47.45 | 47.56 | 47.56 | -4.42% | 7,377,039 |
| Sep 16, 2025 | 49.44 | 50.99 | 49.24 | 49.76 | 49.76 | 0.65% | 2,014,292 |
| Sep 15, 2025 | 50.98 | 51.33 | 49.22 | 49.44 | 49.44 | -3.31% | 1,740,554 |
| Sep 12, 2025 | 52.65 | 53.28 | 51.06 | 51.13 | 51.13 | -4.11% | 1,896,766 |
| Sep 11, 2025 | 52.18 | 53.58 | 51.51 | 53.32 | 53.32 | 2.54% | 1,586,971 |
| Sep 10, 2025 | 51.18 | 52.02 | 50.05 | 52.00 | 52.00 | 0.97% | 1,875,444 |
| Sep 9, 2025 | 52.09 | 52.19 | 50.41 | 51.50 | 51.50 | -1.13% | 1,975,635 |
| Sep 8, 2025 | 52.21 | 54.22 | 51.66 | 52.09 | 52.09 | -1.74% | 2,556,826 |
| Sep 5, 2025 | 50.71 | 54.00 | 49.86 | 53.01 | 53.01 | 6.55% | 3,722,776 |
| Sep 4, 2025 | 49.82 | 51.69 | 48.93 | 49.75 | 49.75 | -0.48% | 3,293,433 |
| Sep 3, 2025 | 49.90 | 50.05 | 47.85 | 49.99 | 49.99 | 0.75% | 4,955,258 |
| Sep 2, 2025 | 44.91 | 50.22 | 44.91 | 49.62 | 49.62 | 40.45% | 13,130,509 |
| Aug 29, 2025 | 37.26 | 37.74 | 35.22 | 35.33 | 35.33 | -5.41% | 3,222,031 |
| Aug 28, 2025 | 37.74 | 39.92 | 37.33 | 37.35 | 37.35 | -1.27% | 2,161,863 |
| Aug 27, 2025 | 37.83 | 39.15 | 37.60 | 37.83 | 37.83 | -0.94% | 2,177,894 |
| Aug 26, 2025 | 37.23 | 38.74 | 36.89 | 38.19 | 38.19 | 3.19% | 1,240,188 |
| Aug 25, 2025 | 38.37 | 39.12 | 37.00 | 37.01 | 37.01 | -3.47% | 1,268,142 |
| Aug 22, 2025 | 38.11 | 39.14 | 37.68 | 38.34 | 38.34 | 0.76% | 1,548,305 |
| Aug 21, 2025 | 37.24 | 38.82 | 36.77 | 38.05 | 38.05 | 1.96% | 1,022,959 |
| Aug 20, 2025 | 37.90 | 38.22 | 37.30 | 37.32 | 37.32 | -1.37% | 1,333,726 |
| Aug 19, 2025 | 38.94 | 39.19 | 37.66 | 37.84 | 37.84 | -2.85% | 2,188,908 |
| Aug 18, 2025 | 38.71 | 39.45 | 38.38 | 38.95 | 38.95 | 0.72% | 1,563,642 |
| Aug 15, 2025 | 38.92 | 39.10 | 37.79 | 38.67 | 38.67 | -0.13% | 1,214,446 |
| Aug 14, 2025 | 36.50 | 38.80 | 36.14 | 38.72 | 38.72 | 4.99% | 2,033,169 |
| Aug 13, 2025 | 34.67 | 37.48 | 34.60 | 36.88 | 36.88 | 7.49% | 2,417,582 |
| Aug 12, 2025 | 33.39 | 34.91 | 33.17 | 34.31 | 34.31 | 3.25% | 2,039,623 |
| Aug 11, 2025 | 34.05 | 34.54 | 32.89 | 33.23 | 33.23 | -2.58% | 1,825,366 |
| Aug 8, 2025 | 35.85 | 36.79 | 33.63 | 34.11 | 34.11 | -3.23% | 2,104,877 |
| Aug 7, 2025 | 35.39 | 35.59 | 34.67 | 35.25 | 35.25 | 0.31% | 1,050,432 |
| Aug 6, 2025 | 35.78 | 35.91 | 34.57 | 35.14 | 35.14 | -2.82% | 1,124,279 |
| Aug 5, 2025 | 36.34 | 36.59 | 35.63 | 36.16 | 36.16 | -1.15% | 1,155,265 |
| Aug 4, 2025 | 36.72 | 36.77 | 35.86 | 36.58 | 36.58 | -0.30% | 1,612,712 |
| Aug 1, 2025 | 37.40 | 38.06 | 36.60 | 36.69 | 36.69 | -2.52% | 1,088,724 |
| Jul 31, 2025 | 35.68 | 38.59 | 35.50 | 37.64 | 37.64 | 4.04% | 1,784,178 |
| Jul 30, 2025 | 35.90 | 37.34 | 35.65 | 36.18 | 36.18 | 0.78% | 1,223,050 |
| Jul 29, 2025 | 36.95 | 37.09 | 35.86 | 35.90 | 35.90 | -1.99% | 1,016,604 |
| Jul 28, 2025 | 37.39 | 37.55 | 36.60 | 36.63 | 36.63 | -1.48% | 863,233 |
| Jul 25, 2025 | 37.43 | 38.17 | 36.70 | 37.18 | 37.18 | -0.35% | 1,009,105 |
| Jul 24, 2025 | 37.87 | 38.27 | 37.10 | 37.31 | 37.31 | -1.63% | 810,442 |
| Jul 23, 2025 | 37.97 | 38.54 | 37.38 | 37.93 | 37.93 | 0.61% | 934,394 |
| Jul 22, 2025 | 37.27 | 37.85 | 36.94 | 37.70 | 37.70 | 2.00% | 1,161,348 |
| Jul 21, 2025 | 37.32 | 38.03 | 36.71 | 36.96 | 36.96 | -0.73% | 1,304,260 |
| Jul 18, 2025 | 39.17 | 39.47 | 36.91 | 37.23 | 37.23 | -4.27% | 1,368,185 |
| Jul 17, 2025 | 38.71 | 39.33 | 38.49 | 38.89 | 38.89 | 0.54% | 1,531,512 |