Cytokinetics, Incorporated - CYTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	58.04	58.44	58.44	59.89	57.51	1.16M
October 16, 2025	62.94	58.96	58.96	63.58	58.4	2.14M
October 15, 2025	61.03	62.8	62.8	63.86	61	2.04M
October 14, 2025	59.05	61.03	61.03	61.58	58.84	2.16M
October 13, 2025	60.04	59.59	59.59	61.14	59.46	1.38M
October 10, 2025	60.27	60.04	60.04	60.5	58.58	1.3M
October 09, 2025	60.79	60.31	60.31	61.38	59.43	1.31M
October 08, 2025	60.72	60.82	60.82	61.48	59.64	1.66M
October 07, 2025	60.56	60.17	60.17	61.19	58.74	1.78M
October 06, 2025	57.87	60.64	60.64	61	57.28	3.02M
October 03, 2025	56.74	56.97	56.97	58.79	56.2	2.46M
October 02, 2025	56.16	56.32	56.32	56.69	55.33	2M
October 01, 2025	55.12	55.84	55.84	56.08	53.61	2.07M
September 30, 2025	54.09	54.96	54.96	55.92	53.57	2.81M
September 29, 2025	50.19	53.89	53.89	54.15	50.15	2.94M
September 26, 2025	47.96	50.4	50.4	50.68	47.87	2.1M
September 25, 2025	48.02	47.83	47.83	48.54	47.22	1.63M
September 24, 2025	48.35	48.29	48.29	49.33	47.73	2.09M
September 23, 2025	48.48	48.55	48.55	50.78	48.4	1.9M
September 22, 2025	48.99	48.25	48.25	49.85	47.91	1.95M
September 19, 2025	49.32	48.66	48.66	49.32	47.96	3.57M
September 18, 2025	48	49.29	49.29	49.33	47.34	3.77M
September 17, 2025	49.7	47.56	47.56	51.71	47.45	7.38M
September 16, 2025	49.44	49.76	49.76	50.99	49.24	1.16M
September 15, 2025	50.98	49.44	49.44	51.33	49.22	1.74M
September 12, 2025	52.65	51.13	51.13	53.28	51.06	1.9M
September 11, 2025	52.18	53.32	53.32	53.58	51.51	1.59M

Cytokinetics, Incorporated (CYTK) NASDAQ