Cytokinetics, Incorporated - CYTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	32.35	31.7	31.7	33.16	31.69	1.03M
May 08, 2025	32.76	32.48	32.48	32.98	31.67	2.26M
May 07, 2025	35.34	33.04	33.04	35.36	32.3	3.79M
May 06, 2025	35.85	33.97	33.97	36.29	33.97	2.95M
May 05, 2025	37.35	36.67	36.67	37.4	35.58	2.54M
May 02, 2025	37.67	37.35	37.35	37.96	34.88	9.03M
May 01, 2025	43.02	42.92	42.92	43.43	42	1.81M
April 30, 2025	40.9	42.84	42.84	43.51	40.53	1.72M
April 29, 2025	40.72	41.29	41.29	41.49	40.46	1.08M
April 28, 2025	40.5	41.22	41.22	41.87	40.5	846,800
April 25, 2025	39.98	40.43	40.43	40.84	39.33	893,391
April 24, 2025	38.44	40.33	40.33	40.46	38.12	1.43M
April 23, 2025	38.6	38	38	39.73	37.9	1.19M
April 22, 2025	38.59	37.81	37.81	39.24	37.21	2.09M
April 21, 2025	38.9	37.93	37.93	39.28	37.45	1.88M
April 17, 2025	38.77	39.48	39.48	39.53	38.41	1.08M
April 16, 2025	38.53	39.15	39.15	39.34	37.79	3M
April 15, 2025	38.91	38.56	38.56	40.22	38.05	3.01M
April 14, 2025	39.01	39.81	39.81	40.02	38.13	1.7M
April 11, 2025	37.8	38.65	38.65	39.32	36.57	2.45M
April 10, 2025	36.2	37.85	37.85	38.42	35.19	2.69M
April 09, 2025	33.67	37.32	37.32	38.94	32.74	3.15M
April 08, 2025	36.52	34.57	34.57	38.77	34.26	3.28M
April 07, 2025	35.31	35.99	35.99	38.08	34.19	3.19M
April 04, 2025	40.44	37.36	37.36	40.62	36.89	3.21M
April 03, 2025	39.43	40.52	40.52	42.37	39.11	2.74M
April 02, 2025	42.01	40.25	40.25	43.69	40.16	4.59M
April 01, 2025	40.28	37.5	37.5	41.08	37.46	2.5M
March 31, 2025	42.33	40.19	40.19	42.55	39.81	1.69M
March 28, 2025	42.83	43.19	43.19	43.33	41.7	1.52M
March 27, 2025	44.07	42.99	42.99	44.44	42.68	1.96M
March 26, 2025	44.41	43.63	43.63	44.82	42.89	1.92M
March 25, 2025	46.02	44.55	44.55	46.07	43.87	1.31M
March 24, 2025	45.58	46.57	46.57	48.43	45.58	2.92M
March 21, 2025	42.72	45.43	45.43	47	42.7	3.71M
March 20, 2025	43	43.1	43.1	44.27	42.66	1.06M
March 19, 2025	43	43.45	43.45	43.83	42.71	1.16M
March 18, 2025	44.16	43.28	43.28	44.68	42.86	1.34M
March 17, 2025	44.25	44.91	44.91	45.52	43.78	1.19M
March 14, 2025	44.84	44.36	44.36	45	43.52	1.34M
March 13, 2025	43.74	44.4	44.4	44.43	42.54	994,638
March 12, 2025	44.77	43.99	43.99	45.07	43.55	1.68M
March 11, 2025	43.46	44.4	44.4	44.91	42.04	1.97M
March 10, 2025	43.28	43.31	43.31	44.76	42.87	1.67M
March 07, 2025	43.1	43.43	43.43	44.18	42.55	1.74M
March 06, 2025	43.27	43.27	43.27	45	42.23	1.11M
March 05, 2025	43.53	43.88	43.88	44.08	42.47	1.25M
March 04, 2025	42.5	43.69	43.69	44.58	41.92	1.79M
March 03, 2025	46	42.89	42.89	46.58	42.61	1.86M
February 28, 2025	44.36	46	46	46.95	42.87	2.02M
February 27, 2025	47.04	47.45	47.45	48.54	46.91	1.2M
February 26, 2025	47.14	46.86	46.86	47.8	46.17	984,423
February 25, 2025	48.67	46.65	46.65	48.67	46.06	1.86M
February 24, 2025	50.27	48.14	48.14	50.98	48.1	1.42M
February 21, 2025	51.57	50.26	50.26	51.74	48.88	2.17M
February 20, 2025	46.61	51.12	51.12	51.39	46	2.79M
February 19, 2025	45.2	46.4	46.4	46.74	45.05	1.75M
February 18, 2025	45.6	45.39	45.39	48.3	45.38	1.78M
February 14, 2025	41.54	46.16	46.16	46.26	40.77	4.82M
February 13, 2025	43	41.62	41.62	43.16	41.58	1.56M

Cytokinetics, Incorporated (CYTK) NASDAQ