Cytokinetics, Incorporated (BIT:1CYTK)
Italy
· Delayed Price · Currency is EUR 54.50
-2.00 (-3.54%)
Last updated: Dec 2, 2025, 9:00 AM CET
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Dec 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 54.50 | 54.50 | -6.03% | 26 |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Nov 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Nov 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Nov 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.50 | 56.50 | 1.80% | 30 |
| Nov 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Oct 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 38 |
| Oct 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | 50 |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| Oct 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 47.80 | 47.80 | -5.35% | 30 |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 38 |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 35 |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 51.00 | 51.00 | 4.51% | 33 |
| Oct 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | 12 |
| Oct 2, 2025 | 48.40 | 48.40 | 48.40 | 47.80 | 47.80 | 3.02% | 35 |
| Oct 1, 2025 | 48.60 | 49.00 | 47.00 | 46.40 | 46.40 | -1.28% | 35 |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.98% | 65 |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 8.65% | - |