Cytokinetics, Incorporated (CYTK) NASDAQ

Currency In USD

CYTK Historical Return

If you invested $1000 in Cytokinetics, Incorporated (CYTK) 10 years ago, it would be worth $5,012.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,438.89, while $1000 invested 1 year ago would be worth $855.17. This corresponds to total returns of 401.24%, 43.89%, -14.48%, respectively, with annualized returns of 17.49%, 7.54%, -14.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CYTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	56.4	58.53	58.53	59.08	55.74	2.81M
November 10, 2026	54.67	56.18	56.18	57.21	54.12	2.36M
November 09, 2026	54.02	55.14	55.14	55.85	53.58	3.12M
November 06, 2026	55.7	53.69	53.69	56.51	53.55	2.56M
November 05, 2026	60.04	55.55	55.55	60.84	54.16	6.76M
November 04, 2026	64.06	63.6	63.6	64.96	60.98	2.69M
November 03, 2026	62.74	62.31	62.31	64.37	62.05	1.7M
November 02, 2026	63.4	62.03	62.03	64	61.97	1.56M
October 30, 2026	63.44	62.99	62.99	64.5	62.55	1.25M
October 29, 2026	62.08	63.31	63.31	63.95	61.54	1.43M
October 28, 2026	60.86	61.28	61.28	61.39	60.15	1.27M
October 27, 2026	60.68	61.52	61.52	61.83	60.47	1.15M
October 26, 2026	61.45	60.73	60.73	61.89	60.48	783,222
October 23, 2026	62.01	61.23	61.23	62.44	60.89	985,434
October 22, 2026	63.01	62.33	62.33	64.07	61.94	2.06M
October 21, 2026	64.3	62.86	62.86	64.78	62.46	1.08M
October 20, 2026	63.13	63.95	63.95	64.76	62.88	1.05M
October 19, 2026	62.06	62.65	62.65	63.61	61.84	1.91M
October 16, 2026	63.9	61.95	61.95	63.9	61.69	1.2M
October 15, 2026	64.81	63.92	63.92	65.57	63.81	1.67M
October 14, 2026	61.62	63.43	63.43	64.01	60.99	2.1M
October 13, 2026	62.32	61.62	61.62	63.05	61.5	1.94M
October 12, 2026	62.48	62.79	62.79	63.5	62.13	1.25M
October 09, 2026	61.87	62.91	62.91	63.03	61.59	1.12M
October 08, 2026	60.31	62.01	62.01	62.79	59.79	2.59M
October 07, 2026	61.09	61.12	61.12	62.05	60.15	2.4M
October 06, 2026	62.2	61.35	61.35	62.53	60.68	3.18M
October 05, 2026	65.6	62.7	62.7	65.76	62.19	3.23M
October 02, 2026	66.45	65.6	65.6	66.91	64.49	2.48M
October 01, 2026	65.73	65.62	65.62	67.27	65.3	1.72M
September 30, 2026	65.9	65.91	65.91	66.92	65.25	2.97M
September 29, 2026	65.91	65.64	65.64	66.52	64.38	2.4M
September 28, 2026	64.58	66.16	66.16	66.41	64.25	2.55M
September 25, 2026	65.66	64.66	64.66	65.94	64.44	1.6M
September 24, 2026	65.37	65.66	65.66	66.47	64.89	1.68M
September 23, 2026	67.02	65.81	65.81	67.39	64.72	2.03M
September 22, 2026	68.07	67.59	67.59	69.56	67.48	2.37M
September 21, 2026	69.3	67.56	67.56	69.5	67.35	1.6M
September 18, 2026	70.18	68.78	68.78	70.18	68.15	4.87M
September 17, 2026	70.64	69.92	69.92	71.05	68.92	1.4M
September 16, 2026	69.52	69.39	69.39	70.68	68.67	1.84M
September 15, 2026	72.13	69.31	69.31	72.19	68.55	2.39M
September 11, 2026	74.66	73.77	73.77	75.98	73.5	1.71M
September 10, 2026	73.23	73.62	73.62	75.1	73.13	1.43M
September 09, 2026	74.31	74.11	74.11	74.89	73.52	1.4M
September 08, 2026	72.39	75.35	75.35	76.81	72.39	1.92M
September 04, 2026	73.04	72.72	72.72	74.01	72.26	1.1M
September 03, 2026	73.55	73.95	73.95	74.22	71.41	1.55M
September 02, 2026	71.9	71.93	71.93	73.7	70.42	1.46M
September 01, 2026	69.85	71.4	71.4	72.46	69.83	1.9M
August 31, 2026	71.54	70.91	70.91	71.79	69.31	3.02M
August 28, 2026	73.88	72.09	72.09	74.42	71.66	4.36M
August 27, 2026	78.84	77.9	77.9	79.13	77.84	1.11M
August 26, 2026	77.91	79.2	79.2	79.88	76.7	1.24M
August 25, 2026	77.93	77.46	77.46	78.72	77.21	1.26M
August 24, 2026	77.2	77.09	77.09	77.99	75.65	1.21M
August 21, 2026	77.3	76.84	76.84	77.7	76.65	1.52M
August 20, 2026	77.36	77.18	77.18	77.62	76.14	1.65M
August 19, 2026	77.23	77.74	77.74	77.88	76.17	1.51M
August 18, 2026	75.57	76.1	76.1	76.81	74.76	1.65M