Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
32.13
+0.43 (1.36%)
At close: May 12, 2025, 4:00 PM
32.45
+0.32 (1.00%)
After-hours: May 12, 2025, 7:38 PM EDT
Cytokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.72 | 33.37 | 31.71 | 32.13 | 32.13 | 1.37% | 2,255,161 |
| May 9, 2025 | 32.35 | 33.16 | 31.69 | 31.70 | 31.70 | -2.42% | 1,037,712 |
| May 8, 2025 | 32.76 | 32.98 | 31.67 | 32.48 | 32.48 | -1.69% | 2,263,862 |
| May 7, 2025 | 35.34 | 35.36 | 32.30 | 33.04 | 33.04 | -2.74% | 3,789,690 |
| May 6, 2025 | 35.85 | 36.29 | 33.97 | 33.97 | 33.97 | -7.36% | 2,954,010 |
| May 5, 2025 | 37.35 | 37.40 | 35.58 | 36.67 | 36.67 | -1.82% | 2,542,937 |
| May 2, 2025 | 37.68 | 37.96 | 34.88 | 37.35 | 37.35 | -12.98% | 9,030,726 |
| May 1, 2025 | 43.02 | 43.43 | 42.00 | 42.92 | 42.92 | 0.19% | 1,807,937 |
| Apr 30, 2025 | 40.90 | 43.51 | 40.53 | 42.84 | 42.84 | 3.75% | 1,723,067 |
| Apr 29, 2025 | 40.72 | 41.49 | 40.46 | 41.29 | 41.29 | 0.17% | 1,074,955 |
| Apr 28, 2025 | 40.50 | 41.87 | 40.50 | 41.22 | 41.22 | 1.95% | 846,787 |
| Apr 25, 2025 | 39.98 | 40.84 | 39.33 | 40.43 | 40.43 | 0.25% | 893,392 |
| Apr 24, 2025 | 38.44 | 40.46 | 38.12 | 40.33 | 40.33 | 6.13% | 1,434,897 |
| Apr 23, 2025 | 38.60 | 39.73 | 37.90 | 38.00 | 38.00 | 0.50% | 1,194,387 |
| Apr 22, 2025 | 38.59 | 39.25 | 37.21 | 37.81 | 37.81 | -0.32% | 2,089,980 |
| Apr 21, 2025 | 38.90 | 39.29 | 37.45 | 37.93 | 37.93 | -3.93% | 1,879,060 |
| Apr 17, 2025 | 38.77 | 39.53 | 38.41 | 39.48 | 39.48 | 0.84% | 1,075,657 |
| Apr 16, 2025 | 38.53 | 39.34 | 37.79 | 39.15 | 39.15 | 1.53% | 3,004,565 |
| Apr 15, 2025 | 38.91 | 40.22 | 38.05 | 38.56 | 38.56 | -3.14% | 3,014,698 |
| Apr 14, 2025 | 39.01 | 40.02 | 38.13 | 39.81 | 39.81 | 3.00% | 1,696,415 |
| Apr 11, 2025 | 37.80 | 39.32 | 36.57 | 38.65 | 38.65 | 2.11% | 2,450,305 |
| Apr 10, 2025 | 36.20 | 38.42 | 35.19 | 37.85 | 37.85 | 1.42% | 2,693,772 |
| Apr 9, 2025 | 33.67 | 38.94 | 32.74 | 37.32 | 37.32 | 7.95% | 3,240,205 |
| Apr 8, 2025 | 36.52 | 38.77 | 34.26 | 34.57 | 34.57 | -3.95% | 3,277,242 |
| Apr 7, 2025 | 35.31 | 38.08 | 34.19 | 35.99 | 35.99 | -3.67% | 3,189,604 |
| Apr 4, 2025 | 40.44 | 40.62 | 36.89 | 37.36 | 37.36 | -7.80% | 3,210,180 |
| Apr 3, 2025 | 39.43 | 42.37 | 39.11 | 40.52 | 40.52 | 0.67% | 2,740,617 |
| Apr 2, 2025 | 42.01 | 43.69 | 40.16 | 40.25 | 40.25 | 7.33% | 4,593,988 |
| Apr 1, 2025 | 40.28 | 41.08 | 37.46 | 37.50 | 37.50 | -6.69% | 2,503,951 |
| Mar 31, 2025 | 42.33 | 42.55 | 39.81 | 40.19 | 40.19 | -6.95% | 1,688,236 |
| Mar 28, 2025 | 42.83 | 43.33 | 41.70 | 43.19 | 43.19 | 0.47% | 1,519,926 |
| Mar 27, 2025 | 44.07 | 44.44 | 42.68 | 42.99 | 42.99 | -1.47% | 2,031,940 |
| Mar 26, 2025 | 44.41 | 44.82 | 42.89 | 43.63 | 43.63 | -2.07% | 1,915,736 |
| Mar 25, 2025 | 46.02 | 46.07 | 43.87 | 44.55 | 44.55 | -4.34% | 1,310,789 |
| Mar 24, 2025 | 45.58 | 48.43 | 45.58 | 46.57 | 46.57 | 2.51% | 2,915,462 |
| Mar 21, 2025 | 42.72 | 47.00 | 42.70 | 45.43 | 45.43 | 5.41% | 3,725,459 |
| Mar 20, 2025 | 43.00 | 44.27 | 42.66 | 43.10 | 43.10 | -0.81% | 1,055,437 |
| Mar 19, 2025 | 43.00 | 43.83 | 42.71 | 43.45 | 43.45 | 0.39% | 1,155,963 |
| Mar 18, 2025 | 44.16 | 44.68 | 42.86 | 43.28 | 43.28 | -3.63% | 1,339,626 |
| Mar 17, 2025 | 44.25 | 45.52 | 43.78 | 44.91 | 44.91 | 1.24% | 1,189,106 |
| Mar 14, 2025 | 44.84 | 45.00 | 43.52 | 44.36 | 44.36 | -0.09% | 1,337,109 |
| Mar 13, 2025 | 43.74 | 44.43 | 42.54 | 44.40 | 44.40 | 0.93% | 994,638 |
| Mar 12, 2025 | 44.77 | 45.07 | 43.55 | 43.99 | 43.99 | -0.92% | 1,872,902 |
| Mar 11, 2025 | 43.46 | 44.91 | 42.04 | 44.40 | 44.40 | 2.52% | 1,967,348 |
| Mar 10, 2025 | 43.28 | 44.76 | 42.87 | 43.31 | 43.31 | -0.28% | 1,674,626 |
| Mar 7, 2025 | 43.10 | 44.18 | 42.55 | 43.43 | 43.43 | 0.37% | 1,741,467 |
| Mar 6, 2025 | 43.27 | 45.00 | 42.23 | 43.27 | 43.27 | -1.39% | 1,107,367 |
| Mar 5, 2025 | 43.53 | 44.08 | 42.47 | 43.88 | 43.88 | 0.43% | 1,252,286 |
| Mar 4, 2025 | 42.50 | 44.58 | 41.92 | 43.69 | 43.69 | 1.87% | 1,787,869 |
| Mar 3, 2025 | 46.00 | 46.58 | 42.61 | 42.89 | 42.89 | -6.76% | 1,864,494 |