Cytokinetics, Incorporated - CYTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.71	53.01	53.01	54	49.86	3.55M
September 04, 2025	49.82	49.75	49.75	51.69	48.93	3.29M
September 03, 2025	49.9	49.99	49.99	50.05	47.85	4.96M
September 02, 2025	44.91	49.62	49.62	50.22	44.91	13.13M
August 29, 2025	37.26	35.33	35.33	37.74	35.22	3.22M
August 28, 2025	37.74	37.35	37.35	39.92	37.33	2.16M
August 27, 2025	37.83	37.83	37.83	39.15	37.6	2.18M
August 26, 2025	37.23	38.19	38.19	38.74	36.89	1.24M
August 25, 2025	38.37	37.01	37.01	39.12	37	1.27M
August 22, 2025	38.11	38.34	38.34	39.14	37.68	1.55M
August 21, 2025	37.24	38.05	38.05	38.82	36.77	1.02M
August 20, 2025	37.9	37.32	37.32	38.22	37.3	1.33M
August 19, 2025	38.94	37.84	37.84	39.19	37.66	2.19M
August 18, 2025	38.71	38.95	38.95	39.45	38.38	1.56M
August 15, 2025	38.92	38.67	38.67	39.1	37.79	1.21M
August 14, 2025	36.4	38.72	38.72	38.79	36.14	2.03M
August 13, 2025	34.67	36.88	36.88	37.48	34.6	2.42M
August 12, 2025	33.39	34.31	34.31	34.91	33.17	2.04M
August 11, 2025	34.05	33.23	33.23	34.54	32.89	1.83M
August 08, 2025	35.63	34.11	34.11	36.79	33.63	2.1M
August 07, 2025	35.39	35.25	35.25	35.59	34.67	1.05M
August 06, 2025	35.78	35.14	35.14	35.91	34.57	1.12M
August 05, 2025	36.34	36.16	36.16	36.58	35.63	1.16M
August 04, 2025	36.72	36.58	36.58	36.77	35.86	1.61M
August 01, 2025	37.4	36.69	36.69	38.06	36.6	1.09M
July 31, 2025	35.68	37.64	37.64	38.59	35.5	1.77M
July 30, 2025	35.9	36.18	36.18	37.34	35.65	1.22M
July 29, 2025	36.95	35.9	35.9	37.09	35.86	1.02M
July 28, 2025	37.39	36.63	36.63	37.55	36.6	863,233
July 25, 2025	37.43	37.18	37.18	38.17	36.7	1.01M
July 24, 2025	37.87	37.31	37.31	38.27	37.1	810,442
July 23, 2025	37.97	37.93	37.93	38.54	37.38	934,394
July 22, 2025	37.27	37.7	37.7	37.85	36.94	1.16M
July 21, 2025	37.32	36.96	36.96	38.03	36.71	1.3M
July 18, 2025	39.17	37.23	37.23	39.47	36.91	1.37M
July 17, 2025	38.71	38.89	38.89	39.33	38.49	1.53M
July 16, 2025	38.2	38.68	38.68	38.99	37.95	1.63M
July 15, 2025	38.73	38.01	38.01	38.89	37.59	1.75M
July 14, 2025	37.24	38.58	38.58	38.63	37.03	1.62M
July 11, 2025	36.04	37.01	37.01	37.06	35.78	960,436
July 10, 2025	36.78	36.59	36.59	36.95	35.92	936,063
July 09, 2025	34.3	36.63	36.63	36.99	34.3	2.57M
July 08, 2025	33.42	34.25	34.25	34.27	33.23	1.49M
July 07, 2025	34.28	33.36	33.36	34.57	33.07	1.41M
July 03, 2025	34.17	34.66	34.66	34.66	33.85	1.3M
July 02, 2025	33.6	34.36	34.36	35.09	33.51	1.31M
July 01, 2025	32.92	33.64	33.64	34.38	32.66	1.27M
June 30, 2025	33.05	33.04	33.04	33.53	32.7	1.39M
June 27, 2025	34.03	33.16	33.16	34.34	32.89	2.35M
June 26, 2025	33.24	33.91	33.91	33.97	32.66	1.13M
June 25, 2025	33.21	33.11	33.11	33.26	32.63	1.18M
June 24, 2025	32.99	33.4	33.4	34.08	32.22	1.43M
June 23, 2025	32.32	32.64	32.64	32.78	31.99	1.06M
June 20, 2025	32.81	32.43	32.43	33.17	32.07	2.41M
June 18, 2025	32.58	32.73	32.73	33.18	32.02	1.25M
June 17, 2025	33.31	32.54	32.54	33.67	32.47	987,712
June 16, 2025	34.72	33.78	33.78	34.72	32.84	1.61M
June 13, 2025	32.64	34.38	34.38	34.41	32.64	1.62M
June 12, 2025	32.72	33.2	33.2	33.97	32.6	1.56M
June 11, 2025	34.62	33.11	33.11	34.62	33.02	1.23M

Cytokinetics, Incorporated (CYTK) NASDAQ