Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
82.19
+1.39 (1.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.80 | 84.55 | 80.04 | 82.19 | 82.19 | 1.72% | 7,073,546 |
| Jun 25, 2026 | 80.84 | 82.95 | 80.37 | 80.80 | 80.80 | -0.49% | 1,825,967 |
| Jun 24, 2026 | 80.53 | 82.83 | 79.12 | 81.20 | 81.20 | 1.49% | 2,425,586 |
| Jun 23, 2026 | 78.99 | 80.40 | 78.27 | 80.01 | 80.01 | 1.06% | 1,884,825 |
| Jun 22, 2026 | 80.00 | 80.80 | 78.36 | 79.17 | 79.17 | 0.50% | 2,887,434 |
| Jun 18, 2026 | 79.41 | 80.15 | 77.14 | 78.78 | 78.78 | 0.86% | 3,533,238 |
| Jun 17, 2026 | 75.80 | 79.30 | 75.75 | 78.11 | 78.11 | 3.86% | 3,340,382 |
| Jun 16, 2026 | 73.00 | 77.00 | 72.15 | 75.21 | 75.21 | 5.37% | 3,972,217 |
| Jun 15, 2026 | 70.15 | 71.38 | 68.84 | 71.38 | 71.38 | 1.75% | 1,012,318 |
| Jun 12, 2026 | 69.74 | 71.25 | 69.06 | 70.15 | 70.15 | 1.27% | 1,292,937 |
| Jun 11, 2026 | 67.50 | 70.55 | 67.45 | 69.27 | 69.27 | 3.28% | 1,443,394 |
| Jun 10, 2026 | 68.06 | 70.29 | 66.63 | 67.07 | 67.07 | -2.02% | 1,404,875 |
| Jun 9, 2026 | 68.60 | 70.33 | 66.85 | 68.45 | 68.45 | 0.81% | 2,492,667 |
| Jun 8, 2026 | 72.00 | 72.83 | 67.79 | 67.90 | 67.90 | -5.01% | 2,382,475 |
| Jun 5, 2026 | 72.85 | 73.47 | 70.58 | 71.48 | 71.48 | -1.12% | 1,614,067 |
| Jun 4, 2026 | 71.07 | 72.76 | 70.72 | 72.29 | 72.29 | 2.23% | 1,312,433 |
| Jun 3, 2026 | 70.65 | 72.00 | 70.17 | 70.71 | 70.71 | -0.28% | 1,595,143 |
| Jun 2, 2026 | 72.47 | 73.63 | 70.30 | 70.91 | 70.91 | -3.76% | 1,488,012 |
| Jun 1, 2026 | 76.09 | 76.48 | 73.18 | 73.68 | 73.68 | -4.01% | 1,659,897 |
| May 29, 2026 | 76.67 | 77.11 | 75.66 | 76.76 | 76.76 | -0.07% | 1,844,618 |
| May 28, 2026 | 77.28 | 78.85 | 75.00 | 76.81 | 76.81 | -0.44% | 1,972,009 |
| May 27, 2026 | 76.41 | 77.91 | 75.86 | 77.15 | 77.15 | 1.13% | 1,622,201 |
| May 26, 2026 | 77.01 | 77.26 | 75.50 | 76.29 | 76.29 | -0.84% | 1,652,111 |
| May 22, 2026 | 78.39 | 78.92 | 76.58 | 76.94 | 76.94 | -1.43% | 1,111,298 |
| May 21, 2026 | 78.39 | 79.09 | 77.60 | 78.06 | 78.06 | -0.90% | 1,775,261 |
| May 20, 2026 | 77.08 | 79.12 | 76.30 | 78.77 | 78.77 | 3.03% | 2,379,527 |
| May 19, 2026 | 75.65 | 76.78 | 73.00 | 76.45 | 76.45 | 1.69% | 2,399,087 |
| May 18, 2026 | 75.81 | 76.55 | 74.64 | 75.18 | 75.18 | -0.88% | 1,798,155 |
| May 15, 2026 | 78.40 | 78.51 | 75.48 | 75.85 | 75.85 | -3.55% | 1,829,793 |
| May 14, 2026 | 77.09 | 78.84 | 75.80 | 78.64 | 78.64 | 1.84% | 2,349,146 |
| May 13, 2026 | 74.76 | 77.35 | 74.31 | 77.22 | 77.22 | 3.22% | 2,214,747 |
| May 12, 2026 | 74.68 | 75.23 | 73.13 | 74.81 | 74.81 | 0.34% | 2,418,515 |
| May 11, 2026 | 77.66 | 78.49 | 74.16 | 74.56 | 74.56 | -3.06% | 5,316,878 |
| May 8, 2026 | 74.51 | 78.80 | 74.51 | 76.91 | 76.91 | 3.53% | 5,791,776 |
| May 7, 2026 | 74.50 | 76.25 | 72.75 | 74.29 | 74.29 | -0.73% | 8,401,463 |
| May 6, 2026 | 78.38 | 79.01 | 72.15 | 74.84 | 74.84 | -2.92% | 4,803,404 |
| May 5, 2026 | 74.69 | 80.20 | 73.07 | 77.09 | 77.09 | 16.71% | 18,079,520 |
| May 4, 2026 | 63.00 | 67.05 | 63.00 | 66.05 | 66.05 | 4.26% | 2,156,293 |
| May 1, 2026 | 63.97 | 65.29 | 62.92 | 63.35 | 63.35 | -0.97% | 2,459,508 |
| Apr 30, 2026 | 59.69 | 64.30 | 59.69 | 63.97 | 63.97 | 7.37% | 2,723,469 |
| Apr 29, 2026 | 60.01 | 60.60 | 58.65 | 59.58 | 59.58 | -1.83% | 2,352,872 |
| Apr 28, 2026 | 62.44 | 63.60 | 60.60 | 60.69 | 60.69 | -1.48% | 2,213,140 |
| Apr 27, 2026 | 65.41 | 65.87 | 61.15 | 61.60 | 61.60 | -5.70% | 2,261,409 |
| Apr 24, 2026 | 65.50 | 65.77 | 63.79 | 65.32 | 65.32 | -0.24% | 967,139 |
| Apr 23, 2026 | 65.97 | 67.26 | 64.60 | 65.48 | 65.48 | -1.16% | 1,662,178 |
| Apr 22, 2026 | 66.43 | 66.51 | 64.99 | 66.25 | 66.25 | 0.68% | 1,181,441 |
| Apr 21, 2026 | 66.01 | 66.36 | 64.53 | 65.80 | 65.80 | -0.51% | 1,174,830 |
| Apr 20, 2026 | 66.70 | 66.90 | 65.87 | 66.14 | 66.14 | -0.85% | 1,027,493 |
| Apr 17, 2026 | 66.35 | 67.04 | 65.14 | 66.71 | 66.71 | 1.97% | 1,499,226 |
| Apr 16, 2026 | 65.60 | 65.63 | 63.97 | 65.42 | 65.42 | 0.08% | 1,168,813 |
| Apr 15, 2026 | 66.65 | 67.25 | 64.74 | 65.37 | 65.37 | -1.48% | 1,259,908 |
| Apr 14, 2026 | 66.77 | 67.52 | 65.94 | 66.35 | 66.35 | -0.55% | 1,897,144 |
| Apr 13, 2026 | 65.01 | 67.90 | 64.59 | 66.72 | 66.72 | 2.63% | 1,728,625 |
| Apr 10, 2026 | 64.71 | 65.57 | 63.96 | 65.01 | 65.01 | 0.65% | 1,224,434 |
| Apr 9, 2026 | 65.67 | 65.67 | 64.21 | 64.59 | 64.59 | -1.79% | 1,364,665 |
| Apr 8, 2026 | 67.50 | 67.77 | 65.58 | 65.77 | 65.77 | 0.44% | 1,755,975 |
| Apr 7, 2026 | 64.75 | 66.16 | 64.25 | 65.48 | 65.48 | 0.83% | 1,327,626 |
| Apr 6, 2026 | 66.09 | 66.66 | 64.67 | 64.94 | 64.94 | -2.68% | 1,314,251 |
| Apr 2, 2026 | 66.15 | 68.71 | 65.43 | 66.73 | 66.73 | 0.18% | 2,479,314 |
| Apr 1, 2026 | 66.55 | 67.92 | 65.95 | 66.61 | 66.61 | 1.06% | 2,366,541 |
| Mar 31, 2026 | 63.80 | 67.11 | 63.80 | 65.91 | 65.91 | 4.67% | 1,731,642 |
| Mar 30, 2026 | 62.80 | 63.67 | 61.67 | 62.97 | 62.97 | 0.75% | 2,443,222 |
| Mar 27, 2026 | 63.44 | 64.74 | 62.22 | 62.50 | 62.50 | -1.54% | 1,701,852 |
| Mar 26, 2026 | 61.95 | 64.62 | 61.89 | 63.48 | 63.48 | 1.74% | 2,201,651 |
| Mar 25, 2026 | 60.12 | 62.39 | 60.11 | 62.39 | 62.39 | 3.95% | 2,102,617 |
| Mar 24, 2026 | 60.54 | 60.54 | 59.03 | 60.02 | 60.02 | -1.53% | 2,106,336 |
| Mar 23, 2026 | 63.00 | 63.47 | 60.78 | 60.95 | 60.95 | -1.22% | 1,523,247 |
| Mar 20, 2026 | 62.61 | 63.98 | 61.02 | 61.70 | 61.70 | -1.99% | 3,212,529 |
| Mar 19, 2026 | 62.00 | 63.80 | 61.53 | 62.95 | 62.95 | 1.22% | 1,849,420 |
| Mar 18, 2026 | 61.50 | 63.03 | 60.82 | 62.19 | 62.19 | 0.10% | 1,983,853 |
| Mar 17, 2026 | 60.94 | 63.11 | 60.51 | 62.13 | 62.13 | 2.14% | 3,271,222 |
| Mar 16, 2026 | 61.03 | 61.92 | 59.19 | 60.83 | 60.83 | 1.28% | 2,098,864 |
| Mar 13, 2026 | 60.49 | 61.79 | 58.43 | 60.06 | 60.06 | 0.10% | 1,933,991 |
| Mar 12, 2026 | 62.79 | 62.88 | 59.45 | 60.00 | 60.00 | -5.70% | 2,219,305 |
| Mar 11, 2026 | 63.73 | 63.83 | 61.46 | 63.63 | 63.63 | -0.89% | 1,758,203 |
| Mar 10, 2026 | 62.24 | 64.68 | 60.87 | 64.20 | 64.20 | 2.85% | 2,114,562 |
| Mar 9, 2026 | 60.35 | 62.72 | 59.91 | 62.42 | 62.42 | 3.33% | 2,558,088 |
| Mar 6, 2026 | 61.38 | 61.38 | 59.63 | 60.41 | 60.41 | -2.86% | 1,802,708 |
| Mar 5, 2026 | 61.39 | 62.46 | 60.82 | 62.19 | 62.19 | -0.13% | 1,535,720 |
| Mar 4, 2026 | 60.92 | 62.57 | 60.01 | 62.27 | 62.27 | 2.55% | 2,369,585 |
| Mar 3, 2026 | 60.29 | 61.50 | 59.33 | 60.72 | 60.72 | -1.16% | 2,174,722 |
| Mar 2, 2026 | 61.62 | 62.54 | 60.45 | 61.43 | 61.43 | -1.27% | 1,459,789 |
| Feb 27, 2026 | 62.08 | 62.99 | 61.91 | 62.22 | 62.22 | -0.65% | 1,432,239 |
| Feb 26, 2026 | 62.61 | 63.00 | 60.87 | 62.63 | 62.63 | -0.41% | 1,997,293 |
| Feb 25, 2026 | 68.12 | 69.28 | 62.00 | 62.89 | 62.89 | -10.29% | 5,040,785 |
| Feb 24, 2026 | 68.44 | 70.39 | 67.02 | 70.10 | 70.10 | 2.70% | 1,946,703 |
| Feb 23, 2026 | 67.85 | 68.92 | 67.52 | 68.26 | 68.26 | 0.47% | 1,492,647 |
| Feb 20, 2026 | 67.72 | 69.12 | 67.45 | 67.94 | 67.94 | 0.16% | 2,024,687 |
| Feb 19, 2026 | 66.61 | 67.86 | 65.54 | 67.83 | 67.83 | 1.27% | 1,261,958 |
| Feb 18, 2026 | 66.31 | 67.67 | 66.01 | 66.98 | 66.98 | 0.54% | 1,581,440 |
| Feb 17, 2026 | 65.98 | 66.99 | 65.51 | 66.62 | 66.62 | 0.54% | 1,126,688 |
| Feb 13, 2026 | 65.49 | 67.54 | 64.58 | 66.26 | 66.26 | 1.88% | 2,080,101 |
| Feb 12, 2026 | 67.00 | 67.89 | 64.64 | 65.04 | 65.04 | -2.63% | 1,732,504 |
| Feb 11, 2026 | 65.25 | 66.98 | 63.53 | 66.80 | 66.80 | 3.01% | 1,952,899 |
| Feb 10, 2026 | 63.96 | 65.49 | 63.13 | 64.85 | 64.85 | 2.35% | 2,433,044 |
| Feb 9, 2026 | 62.21 | 63.68 | 61.58 | 63.36 | 63.36 | 1.64% | 1,069,855 |
| Feb 6, 2026 | 61.31 | 62.74 | 61.00 | 62.34 | 62.34 | 3.49% | 1,736,718 |
| Feb 5, 2026 | 63.26 | 64.51 | 60.05 | 60.24 | 60.24 | -5.16% | 2,071,827 |
| Feb 4, 2026 | 64.97 | 65.25 | 62.35 | 63.52 | 63.52 | -1.87% | 1,604,189 |
| Feb 3, 2026 | 65.86 | 67.10 | 63.64 | 64.73 | 64.73 | -0.66% | 1,434,906 |