Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
60.69
-0.91 (-1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 62.10 | 65.63 | 62.05 | 65.16 | 65.16 | 3.12% | 1,346,736 |
| Jan 30, 2026 | 65.00 | 65.74 | 62.79 | 63.19 | 63.19 | -3.67% | 1,932,972 |
| Jan 29, 2026 | 65.22 | 65.88 | 64.28 | 65.60 | 65.60 | 0.71% | 1,882,600 |
| Jan 28, 2026 | 64.61 | 65.32 | 63.99 | 65.14 | 65.14 | 1.77% | 1,244,664 |
| Jan 27, 2026 | 63.29 | 65.98 | 63.15 | 64.01 | 64.01 | 1.30% | 1,720,376 |
| Jan 26, 2026 | 62.91 | 64.40 | 62.13 | 63.19 | 63.19 | -0.35% | 1,133,081 |
| Jan 23, 2026 | 64.21 | 65.11 | 62.98 | 63.41 | 63.41 | -2.34% | 1,494,188 |
| Jan 22, 2026 | 62.62 | 65.38 | 62.25 | 64.93 | 64.93 | 3.00% | 1,506,323 |
| Jan 21, 2026 | 64.69 | 64.77 | 62.71 | 63.04 | 63.04 | -1.16% | 1,951,498 |
| Jan 20, 2026 | 61.89 | 63.81 | 61.10 | 63.78 | 63.78 | 1.92% | 1,454,037 |
| Jan 16, 2026 | 63.87 | 65.35 | 62.17 | 62.58 | 62.58 | -1.35% | 1,234,063 |
| Jan 15, 2026 | 64.42 | 64.98 | 63.31 | 63.44 | 63.44 | -1.80% | 1,409,671 |
| Jan 14, 2026 | 63.33 | 65.08 | 62.17 | 64.60 | 64.60 | 2.01% | 1,609,680 |
| Jan 13, 2026 | 64.38 | 64.38 | 61.81 | 63.33 | 63.33 | -2.03% | 1,714,627 |
| Jan 12, 2026 | 62.36 | 65.25 | 60.30 | 64.64 | 64.64 | 3.41% | 2,536,392 |
| Jan 9, 2026 | 64.10 | 64.98 | 62.28 | 62.51 | 62.51 | -1.28% | 2,482,911 |
| Jan 8, 2026 | 65.35 | 65.90 | 62.05 | 63.32 | 63.32 | -3.21% | 1,497,431 |
| Jan 7, 2026 | 65.46 | 66.59 | 64.46 | 65.42 | 65.42 | 1.27% | 2,458,709 |
| Jan 6, 2026 | 61.09 | 64.89 | 61.02 | 64.60 | 64.60 | 5.45% | 2,440,625 |
| Jan 5, 2026 | 61.10 | 61.66 | 58.85 | 61.26 | 61.26 | -0.76% | 2,344,929 |
| Jan 2, 2026 | 63.16 | 63.96 | 60.84 | 61.73 | 61.73 | -2.85% | 1,879,705 |
| Dec 31, 2025 | 61.12 | 64.43 | 60.93 | 63.54 | 63.54 | 3.54% | 1,980,880 |
| Dec 30, 2025 | 61.78 | 62.40 | 60.42 | 61.37 | 61.37 | -0.62% | 1,663,553 |
| Dec 29, 2025 | 62.44 | 62.72 | 61.59 | 61.75 | 61.75 | -2.15% | 1,702,113 |
| Dec 26, 2025 | 64.14 | 64.17 | 62.72 | 63.11 | 63.11 | -1.67% | 1,385,385 |
| Dec 24, 2025 | 63.39 | 65.28 | 63.20 | 64.18 | 64.18 | 1.41% | 1,147,704 |
| Dec 23, 2025 | 64.97 | 65.27 | 62.00 | 63.29 | 63.29 | -3.52% | 2,911,776 |
| Dec 22, 2025 | 64.00 | 70.98 | 63.18 | 65.60 | 65.60 | 4.59% | 7,671,878 |
| Dec 19, 2025 | 62.93 | 63.70 | 62.10 | 62.72 | 62.72 | 0.84% | 1,313,652 |
| Dec 18, 2025 | 62.66 | 63.80 | 61.22 | 62.20 | 62.20 | 3.98% | 2,946,739 |
| Dec 17, 2025 | 62.10 | 62.26 | 59.37 | 59.82 | 59.82 | -3.55% | 2,017,333 |
| Dec 16, 2025 | 61.98 | 62.36 | 60.43 | 62.02 | 62.02 | -0.23% | 1,525,633 |
| Dec 15, 2025 | 63.45 | 64.12 | 62.00 | 62.16 | 62.16 | -1.88% | 1,853,186 |
| Dec 12, 2025 | 60.99 | 63.80 | 60.45 | 63.35 | 63.35 | 4.25% | 1,584,176 |
| Dec 11, 2025 | 60.41 | 60.99 | 59.56 | 60.77 | 60.77 | 0.75% | 1,750,175 |
| Dec 10, 2025 | 61.56 | 62.27 | 59.71 | 60.32 | 60.32 | -2.09% | 2,240,035 |
| Dec 9, 2025 | 64.41 | 65.46 | 61.31 | 61.60 | 61.60 | -3.95% | 1,710,811 |
| Dec 8, 2025 | 65.88 | 66.37 | 63.63 | 64.13 | 64.13 | -2.35% | 1,497,529 |
| 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% | 1,520,048 |
| Dec 3, 2025 | 63.69 | 65.51 | 63.59 | 64.66 | 64.66 | 1.81% | 2,222,756 |