Cytokinetics, Incorporated (CYTK) NASDAQ

70.91

-2.77(-3.76%)

Updated at June 02 04:00PM

Currency In USD

CYTK Historical Return

If you invested $1000 in Cytokinetics, Incorporated (CYTK) 10 years ago, it would be worth $8,637.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,370.25, while $1000 invested 1 year ago would be worth $2,215.94. This corresponds to total returns of 763.7%, 237.02%, 121.59%, respectively, with annualized returns of 24.05%, 27.49%, 121.59%.

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
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
May 04, 2026	63	66.05	66.05	67.05	63	1.88M
May 01, 2026	63.97	63.35	63.35	65.29	62.92	2.46M
April 30, 2026	59.69	63.97	63.97	64.3	59.69	2.72M
April 29, 2026	60.01	59.58	59.58	60.6	58.65	2.3M
April 28, 2026	62.44	60.69	60.69	63.6	60.6	2.21M
April 27, 2026	65.41	61.6	61.6	65.87	61.15	2.26M
April 24, 2026	65.5	65.32	65.32	65.77	63.79	928,195
April 23, 2026	65.97	65.48	65.48	67.26	64.6	1.66M
April 22, 2026	66.43	66.25	66.25	66.51	64.99	1.18M
April 21, 2026	66.01	65.8	65.8	66.36	64.53	1.17M
April 20, 2026	66.7	66.14	66.14	66.9	65.87	1.03M
April 17, 2026	66.35	66.71	66.71	67.04	65.14	1.5M
April 16, 2026	65.6	65.42	65.42	65.63	63.97	1.17M
April 15, 2026	66.65	65.37	65.37	67.25	64.74	1.25M
April 14, 2026	66.77	66.35	66.35	67.52	65.94	1.54M
April 13, 2026	65.01	66.72	66.72	67.9	64.58	1.73M
April 10, 2026	64.71	65.01	65.01	65.57	63.96	1.22M
April 09, 2026	65.67	64.59	64.59	65.67	64.21	1.35M
April 08, 2026	67.5	65.77	65.77	67.77	65.58	1.76M
April 07, 2026	64.75	65.48	65.48	66.16	64.25	1.33M
April 06, 2026	66.09	64.94	64.94	66.66	64.67	1.31M
April 02, 2026	66.15	66.73	66.73	68.71	65.43	2.47M
April 01, 2026	66.55	66.61	66.61	67.92	65.95	2.37M
March 31, 2026	63.8	65.91	65.91	67.11	63.8	1.73M
March 30, 2026	62.8	62.97	62.97	63.67	61.67	2.06M
March 27, 2026	63.44	62.52	62.5	64.74	62.22	1.46M
March 26, 2026	61.95	63.48	63.48	64.62	61.89	2.2M
March 25, 2026	60.12	62.39	62.39	62.39	60.11	2.1M
March 24, 2026	60.54	60.02	60.02	60.54	59.03	2.11M
March 23, 2026	63	60.95	60.95	63.47	60.78	1.52M
March 20, 2026	62.61	61.7	61.7	63.98	61.02	3.15M
March 19, 2026	62	62.95	62.95	63.8	61.53	1.84M
March 18, 2026	61.5	62.19	62.19	63.03	60.82	1.98M
March 17, 2026	60.94	62.13	62.13	63.11	60.51	3.27M
March 16, 2026	61.03	60.83	60.83	61.92	59.19	2.08M
March 13, 2026	60.49	60.06	60.06	61.79	58.43	1.93M
March 12, 2026	62.79	60	60	62.88	59.45	2.22M
March 11, 2026	63.73	63.63	63.63	63.83	61.46	1.75M
March 10, 2026	62.24	64.2	64.2	64.68	60.87	2.11M
March 09, 2026	60.35	62.42	62.42	62.72	59.91	2.55M