Cytokinetics, Incorporated - CYTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.33	64.6	64.6	65.08	62.17	1.61M
January 13, 2026	64.38	63.33	63.33	64.38	61.81	1.71M
January 12, 2026	62.36	64.64	64.64	65.25	60.3	2.54M
January 09, 2026	64.1	62.51	62.51	64.98	62.28	2.48M
January 08, 2026	64.99	63.29	63.29	65.9	62.06	1.19M
January 07, 2026	65.46	65.42	65.42	66.59	64.46	2.46M
January 06, 2026	61.09	64.6	64.6	64.89	61.02	2.44M
January 05, 2026	61.1	61.26	61.26	61.66	58.85	2.34M
January 02, 2026	63.16	61.73	61.73	63.96	60.84	1.88M
December 31, 2025	61.12	63.54	63.54	64.43	60.93	1.98M
December 30, 2025	61.78	61.37	61.37	62.4	60.42	1.66M
December 29, 2025	62.44	61.75	61.75	62.72	61.59	1.7M
December 26, 2025	64.14	63.11	63.11	64.17	62.72	1.37M
December 24, 2025	63.39	64.18	64.18	65.28	63.2	1.15M
December 23, 2025	64.97	63.29	63.29	65.27	62	2.91M
December 22, 2025	64	65.6	65.6	70.98	63.18	7.67M
December 19, 2025	62.93	62.72	62.72	63.7	62.1	1.31M
December 18, 2025	62.66	62.2	62.2	63.8	61.22	2.95M
December 17, 2025	62.1	59.82	59.82	62.26	59.37	2.02M
December 16, 2025	61.98	62.02	62.02	62.36	60.43	1.44M
December 15, 2025	63.45	62.16	62.16	64.12	62	1.85M
December 12, 2025	60.99	63.35	63.35	63.8	60.45	1.58M
December 11, 2025	60.41	60.77	60.77	60.99	59.56	1.75M
December 10, 2025	61.56	60.32	60.32	62.27	59.71	2.24M
December 09, 2025	64.41	61.6	61.6	65.46	61.31	1.71M
December 08, 2025	65.88	64.13	64.13	66.37	63.63	1.5M
December 05, 2025	66.49	65.67	65.67	66.95	65.36	1.4M
December 04, 2025	64.06	66.54	66.54	67.15	63.94	1.48M
December 03, 2025	63.69	64.66	64.66	65.51	63.59	2.22M
December 02, 2025	65.84	63.51	63.51	65.85	62.58	2.15M
December 01, 2025	67.89	66.05	66.05	67.99	65.92	1.4M
November 28, 2025	68.6	68.13	68.13	69.33	67.71	525,400
November 26, 2025	67.95	68.15	68.15	68.91	67.5	1.95M
November 25, 2025	66.86	67.55	67.55	67.72	66	2.11M
November 24, 2025	65.5	67.21	67.21	67.55	64.8	1.82M
November 21, 2025	63.46	65.44	65.44	66.76	63.02	1.41M
November 20, 2025	65.38	63.5	63.5	65.66	62.86	1.85M
November 19, 2025	65.39	64.79	64.79	65.91	63.7	2.44M
November 18, 2025	66.45	66.16	66.16	67.8	66	1.29M
November 17, 2025	66.01	66.95	66.95	67.98	65.33	2.39M
November 14, 2025	64.11	66.44	66.44	67.07	64.11	2.15M
November 13, 2025	65.28	65.52	65.52	65.92	64.31	2.31M
November 12, 2025	66.51	65.94	65.94	66.98	65.07	2.47M
November 11, 2025	62.16	66.5	66.5	66.72	61.66	2.42M
November 10, 2025	60.3	62.2	62.2	62.84	60.01	1.8M
November 07, 2025	60.2	60.16	60.16	60.36	58.25	1.88M
November 06, 2025	59.01	60.3	60.3	61.29	58.05	1.92M
November 05, 2025	59.34	59.19	59.19	60.43	58.61	1.32M
November 04, 2025	59.55	59.62	59.62	60.77	58.95	950,557
November 03, 2025	63.49	60.03	60.03	63.96	59.11	2.14M
October 31, 2025	63.14	63.59	63.59	63.99	61.69	2.43M
October 30, 2025	61.54	62.25	62.25	64.13	61.49	1.54M
October 29, 2025	62.01	61.99	61.99	63.22	61.01	1.91M
October 28, 2025	59.88	61.97	61.97	62.15	59.52	1.94M
October 27, 2025	58.1	60.18	60.18	60.78	57.83	1.46M
October 24, 2025	57.99	57.83	57.83	58.36	56.98	1.07M
October 23, 2025	55.49	57.5	57.5	58.05	54.3	1.89M
October 22, 2025	57.78	54.76	54.76	57.78	54.46	2.66M
October 21, 2025	59.42	57.78	57.78	59.47	57.66	1.08M
October 20, 2025	59.11	59.35	59.35	60	58.44	1.38M

Cytokinetics, Incorporated (CYTK) NASDAQ