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 $6,374.38 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,675.34, while $1000 invested 1 year ago would be worth $2,108.53. This corresponds to total returns of 537.44%, 167.53%, 110.85%, respectively, with annualized returns of 20.34%, 21.74%, 110.85%.

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
July 31, 2026	80.32	77.13	77.13	80.81	76.96	1.58M
July 30, 2026	78.39	80.42	80.42	80.84	77.9	2.09M
July 29, 2026	79.77	78.39	78.39	80.34	78.07	1.78M
July 28, 2026	81.02	79.45	79.45	81.02	78.98	1.63M
July 27, 2026	81.51	80.62	80.62	82.41	79.9	1.84M
July 23, 2026	80.89	81.92	81.92	82.99	80.06	1.08M
July 22, 2026	81.28	82.19	82.19	83.83	80.61	2.07M
July 21, 2026	78.97	81.11	81.11	81.55	78.82	1.22M
July 20, 2026	80.44	79.11	79.11	81.31	78.87	1.36M
July 17, 2026	78.99	80.18	80.18	82.58	78.27	1.59M
July 16, 2026	82.49	80.36	80.36	83.71	79.81	1.41M
July 15, 2026	81.03	82.62	82.62	82.76	80.33	1.26M
July 14, 2026	83	81.93	81.93	83.44	80.61	1.44M
July 13, 2026	83.39	82.24	82.24	84.6	80.9	1.89M
July 10, 2026	86.16	84.87	84.87	86.45	83.59	1.76M
July 09, 2026	84.48	86.07	86.07	86.2	83.61	1.66M
July 08, 2026	85	84.88	84.88	85.87	82.2	2.36M
July 07, 2026	86.09	85.56	85.56	87.93	85.55	2.29M
July 06, 2026	86.04	85.57	85.57	86.88	84.45	1.94M
July 02, 2026	86.09	86.49	86.49	87.42	84.62	2.02M
July 01, 2026	85.02	85.26	85.26	85.49	83.9	2.14M
June 30, 2026	87.79	85.19	85.19	88.31	84.89	2.4M
June 29, 2026	85	87.26	87.26	87.35	84.51	3.6M
June 26, 2026	80.8	82.19	82.19	84.55	80.04	7.16M
June 25, 2026	80.84	80.8	80.8	82.95	80.37	2.38M
June 24, 2026	80.53	81.2	81.2	82.83	79.12	2.43M
June 23, 2026	78.99	80.01	80.01	80.4	78.27	1.88M
June 22, 2026	80	79.17	79.17	80.8	78.36	2.89M
June 18, 2026	79.41	78.78	78.78	80.15	77.14	3.55M
June 17, 2026	75.8	78.11	78.11	79.3	75.75	3.34M
June 16, 2026	73	75.21	75.21	77	72.15	3.97M
June 15, 2026	70.15	71.38	71.38	71.38	68.84	989,795
June 12, 2026	69.74	70.15	70.15	71.25	69.06	1.26M
June 11, 2026	67.5	69.27	69.27	70.55	67.45	1.44M
June 10, 2026	68.06	67.07	67.07	70.29	66.63	1.4M
June 09, 2026	68.6	68.45	68.45	70.33	66.85	2.41M
June 08, 2026	72	67.9	67.9	72.83	67.79	2.36M
June 05, 2026	72.85	71.48	71.48	73.47	70.58	1.6M
June 04, 2026	71.07	72.29	72.29	72.76	70.72	1.31M
June 03, 2026	70.65	70.71	70.71	71.76	70.17	1.54M
June 02, 2026	72.47	70.91	70.91	73.63	70.3	1.49M
June 01, 2026	76.09	73.68	73.68	76.48	73.18	1.63M
May 29, 2026	76.67	76.76	76.76	77.11	75.66	1.84M
May 28, 2026	77.28	76.81	76.81	78.85	75	1.97M
May 27, 2026	76.41	77.15	77.15	77.91	75.86	1.62M
May 26, 2026	77.01	76.29	76.29	77.26	75.5	1.64M
May 22, 2026	76.93	76.94	76.94	78.85	76.62	927,060
May 21, 2026	78.39	78.06	78.06	79.09	77.6	1.78M
May 20, 2026	77.08	78.77	78.77	79.12	76.3	2.38M
May 19, 2026	75.65	76.45	76.45	76.78	73	2.35M
May 18, 2026	75.81	75.18	75.18	76.55	74.64	1.8M
May 15, 2026	78.4	75.85	75.85	78.51	75.48	1.83M
May 14, 2026	77.09	78.64	78.64	78.84	75.8	2.35M
May 13, 2026	74.76	77.22	77.22	77.35	74.31	2.2M
May 12, 2026	74.68	74.81	74.81	75.23	73.13	2.42M
May 11, 2026	77.66	74.56	74.56	78.49	74.16	4.69M
May 08, 2026	74.51	76.91	76.91	78.8	74.51	5.77M
May 07, 2026	74.5	74.29	74.29	76.25	72.75	8.39M
May 06, 2026	78.38	74.84	74.84	79.01	72.15	4.64M
May 05, 2026	74.69	77.09	77.09	80.2	73.07	18.07M