Dark

CYTK
Cytokinetics Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

72.68USD-1.717%(-1.27)1,140,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:27:30 AM EDT

73.60USD-0.473%(-0.35)220

After-hours

Sep 4, 2026 4:00:30 PM EDT

72.72USD+0.055%(+0.04)299,619

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	73.0400	74.0100	72.2550	72.7200	-1.663%	1,140,923	0.000%
2026-09-03	73.5500	74.2250	71.4100	73.9500	+2.808%	1,589,734	-1.663%
2026-09-02	71.9000	73.7000	70.4200	71.9300	+0.742%	1,605,680	+1.098%
2026-09-01	69.8500	72.4550	69.8300	71.4000	+0.691%	1,899,653	+1.849%
2026-08-31	71.5400	71.7900	69.3100	70.9100	-1.637%	3,078,140	+2.553%
2026-08-28	73.8800	74.4200	71.6600	72.0900	-7.458%	4,361,525	+0.874%
2026-08-27	78.8400	79.1288	77.8400	77.9000	-1.641%	1,109,945	-6.650%
2026-08-26	77.9100	79.8750	76.7000	79.2000	+2.246%	1,236,620	-8.182%
2026-08-25	77.9300	78.7200	77.2100	77.4600	+0.480%	1,260,833	-6.119%
2026-08-24	77.2000	77.9900	75.6500	77.0900	+0.325%	1,212,286	-5.669%
2026-08-21	77.3000	77.7000	76.6500	76.8400	-0.441%	1,521,262	-5.362%
2026-08-20	77.3600	77.6200	76.1400	77.1800	-0.720%	1,651,715	-5.779%
2026-08-19	77.2300	77.8800	76.1700	77.7400	+2.155%	1,505,965	-6.457%
2026-08-18	75.5700	76.8100	74.7600	76.1000	+0.303%	1,653,100	-4.442%
2026-08-17	73.9000	75.9200	73.4600	75.8700	+2.347%	1,492,024	-4.152%
2026-08-14	72.7000	74.2600	72.1200	74.1300	+0.926%	1,756,968	-1.902%
2026-08-13	76.8000	76.8100	73.4000	73.4500	-2.895%	1,771,363	-0.994%
2026-08-12	76.7100	77.7100	75.3400	75.6400	-1.060%	2,105,583	-3.860%
2026-08-11	78.6500	78.9500	76.3000	76.4500	-1.342%	1,270,142	-4.879%
2026-08-10	76.0900	77.8900	75.6700	77.4900	+0.951%	2,270,665	-6.156%
2026-08-07	81.2300	81.5000	75.8700	76.7600	-5.665%	3,604,464	-5.263%
2026-08-06	78.9400	81.7700	78.7450	81.3700	+3.196%	2,523,490	-10.630%
2026-08-05	79.4200	80.4900	77.7000	78.8500	+0.305%	1,594,168	-7.774%
2026-08-04	77.2500	79.8200	76.7000	78.6100	+2.825%	2,447,493	-7.493%
2026-08-03	76.6900	77.1650	74.8900	76.4500	-0.882%	2,239,504	-4.879%
2026-07-31	80.3200	80.8050	76.9600	77.1300	-4.091%	1,579,231	-5.718%
2026-07-30	78.3900	80.8440	77.9000	80.4200	+2.596%	2,092,474	-9.575%
2026-07-29	79.7700	80.3400	78.0732	78.3850	-1.340%	1,780,885	-7.227%
2026-07-28	81.0200	81.0200	78.9800	79.4500	-1.451%	1,659,988	-8.471%
2026-07-27	81.5100	82.4099	79.9000	80.6200	-0.149%	1,835,105	-9.799%
2026-07-24	82.5900	82.5900	80.2750	80.7400	-1.440%	1,638,261	-9.933%
2026-07-23	80.8900	82.9900	80.0600	81.9200	-0.329%	1,076,212	-11.230%
2026-07-22	81.2800	83.8300	80.6100	82.1900	+1.332%	2,072,345	-11.522%
2026-07-21	78.9700	81.5500	78.8150	81.1100	+2.528%	1,215,830	-10.344%
2026-07-20	80.4400	81.3100	78.8700	79.1100	-1.334%	1,468,723	-8.077%
2026-07-17	78.9900	82.5750	78.2700	80.1800	-0.224%	1,588,489	-9.304%
2026-07-16	82.4900	83.7100	79.8100	80.3600	-2.735%	1,406,794	-9.507%
2026-07-15	81.0300	82.7600	80.3300	82.6200	+0.842%	1,334,079	-11.983%
2026-07-14	83.0000	83.4400	80.6100	81.9300	-0.377%	1,425,118	-11.241%
2026-07-13	83.3900	84.6000	80.9000	82.2400	-3.099%	1,891,496	-11.576%
2026-07-10	86.1600	86.4500	83.5900	84.8700	-1.394%	1,768,033	-14.316%
2026-07-09	84.4800	86.2000	83.6100	86.0700	+1.402%	1,691,647	-15.511%
2026-07-08	85.0000	85.8700	82.2000	84.8800	-0.795%	2,377,531	-14.326%
2026-07-07	86.0850	87.9300	85.5500	85.5600	-0.012%	2,293,476	-15.007%
2026-07-06	86.0400	86.8800	84.4491	85.5700	-1.064%	2,239,560	-15.017%
2026-07-02	86.0900	87.4200	84.6200	86.4900	+1.443%	2,030,298	-15.921%
2026-07-01	85.0150	85.4850	83.9000	85.2600	+0.082%	2,147,458	-14.708%
2026-06-30	87.7900	88.3100	84.8900	85.1900	-2.372%	2,403,867	-14.638%
2026-06-29	85.0000	87.3500	84.5100	87.2600	+6.169%	3,635,433	-16.663%
2026-06-26	80.8000	84.5450	80.0400	82.1900	+1.720%	7,164,201	-11.522%
2026-06-25	80.8400	82.9500	80.3700	80.8000	-0.493%	2,386,645	-10.000%
2026-06-24	80.5300	82.8300	79.1200	81.2000	+1.487%	2,425,737	-10.443%
2026-06-23	78.9900	80.4000	78.2700	80.0100	+1.061%	2,077,619	-9.111%
2026-06-22	80.0000	80.8000	78.3600	79.1700	+0.495%	2,888,383	-8.147%
2026-06-18	79.4100	80.1500	77.1400	78.7800	+0.858%	3,547,472	-7.692%
2026-06-17	75.8000	79.3000	75.7500	78.1100	+3.856%	3,340,446	-6.901%
2026-06-16	73.0000	77.0000	72.1500	75.2100	+5.366%	3,973,986	-3.311%
2026-06-15	70.1500	71.3800	68.8400	71.3800	+1.753%	1,012,619	+1.877%
2026-06-12	69.7400	71.2450	69.0600	70.1500	+1.270%	1,292,938	+3.664%
2026-06-11	67.5000	70.5500	67.4500	69.2700	+3.280%	1,443,395	+4.981%
2026-06-10	68.0600	70.2900	66.6300	67.0700	-2.016%	1,404,875	+8.424%
2026-06-09	68.6000	70.3300	66.8500	68.4500	+0.810%	2,492,668	+6.238%
2026-06-08	72.0000	72.8300	67.7850	67.9000	-5.008%	2,382,476	+7.099%
2026-06-05	72.8450	73.4700	70.5800	71.4800	-1.120%	1,614,068	+1.735%
2026-06-04	71.0700	72.7550	70.7200	72.2900	+2.234%	1,312,433	+0.595%
2026-06-03	70.6500	72.0000	70.1700	70.7100	-0.282%	1,595,143	+2.843%
2026-06-02	72.4700	73.6300	70.3000	70.9100	-3.760%	1,488,013	+2.553%
2026-06-01	76.0900	76.4800	73.1760	73.6800	-4.013%	1,659,898	-1.303%
2026-05-29	76.6700	77.1100	75.6600	76.7600	-0.065%	1,844,619	-5.263%
2026-05-28	77.2800	78.8500	75.0000	76.8100	-0.441%	1,972,010	-5.325%
2026-05-27	76.4050	77.9100	75.8550	77.1500	+1.127%	1,622,202	-5.742%
2026-05-26	77.0100	77.2600	75.5000	76.2900	-0.845%	1,652,111	-4.680%
2026-05-22	78.3900	78.9200	76.5750	76.9400	-1.435%	1,111,299	-5.485%
2026-05-21	78.3900	79.0900	77.6000	78.0600	-0.901%	1,775,132	-6.841%
2026-05-20	77.0800	79.1200	76.3000	78.7700	+3.035%	2,379,527	-7.681%
2026-05-19	75.6500	76.7800	73.0000	76.4500	+1.689%	2,399,088	-4.879%
2026-05-18	75.8100	76.5500	74.6400	75.1800	-0.883%	1,798,156	-3.272%
2026-05-15	78.4000	78.5100	75.4800	75.8500	-3.548%	1,829,793	-4.127%
2026-05-14	77.0900	78.8400	75.8000	78.6400	+1.839%	2,349,146	-7.528%
2026-05-13	74.7600	77.3500	74.3050	77.2200	+3.221%	2,214,747	-5.828%
2026-05-12	74.6800	75.2300	73.1270	74.8100	+0.335%	2,418,516	-2.794%
2026-05-11	77.6600	78.4900	74.1600	74.5600	-3.056%	5,316,878	-2.468%
2026-05-08	74.5100	78.8000	74.5100	76.9100	+3.527%	5,791,776	-5.448%
2026-05-07	74.5000	76.2500	72.7500	74.2900	-0.735%	8,401,463	-2.113%
2026-05-06	78.3800	79.0100	72.1501	74.8400	-2.919%	4,803,404	-2.833%
2026-05-05	74.6850	80.2000	73.0650	77.0900	+16.715%	18,079,521	-5.669%
2026-05-04	63.0000	67.0500	63.0000	66.0500	+4.262%	2,288,094	+10.098%
2026-05-01	63.9700	65.2900	62.9200	63.3500	-0.969%	2,459,509	+14.791%
2026-04-30	59.6900	64.3000	59.6900	63.9700	+7.368%	2,723,470	+13.678%
2026-04-29	60.0100	60.5950	58.6450	59.5800	-1.829%	2,375,173	+22.054%
2026-04-28	62.4400	63.6000	60.6000	60.6900	-1.477%	2,213,141	+19.822%
2026-04-27	65.4100	65.8700	61.1500	61.6000	-5.695%	2,259,446	+18.052%
2026-04-24	65.5000	65.7650	63.7900	65.3200	-0.244%	967,134	+11.329%
2026-04-23	65.9700	67.2600	64.6000	65.4800	-1.162%	1,662,179	+11.057%
2026-04-22	66.4300	66.5100	64.9900	66.2500	+0.684%	1,181,442	+9.766%
2026-04-21	66.0100	66.3600	64.5250	65.8000	-0.514%	1,174,743	+10.517%
2026-04-20	66.7000	66.9000	65.8700	66.1400	-0.854%	1,027,494	+9.949%
2026-04-17	66.3500	67.0400	65.1400	66.7100	+1.972%	1,499,227	+9.009%
2026-04-16	65.6000	65.6300	63.9700	65.4200	+0.076%	1,168,813	+11.159%
2026-04-15	66.6500	67.2500	64.7400	65.3700	-1.477%	1,259,909	+11.244%
2026-04-14	66.7700	67.5150	65.9400	66.3500	-0.555%	1,897,144	+9.601%
2026-04-13	65.0100	67.9000	64.5850	66.7200	+2.630%	1,728,625	+8.993%
2026-04-10	64.7100	65.5700	63.9550	65.0100	+0.650%	1,224,435	+11.860%
2026-04-09	65.6650	65.6650	64.2100	64.5900	-1.794%	1,364,666	+12.587%
2026-04-08	67.5000	67.7700	65.5750	65.7700	+0.443%	1,755,975	+10.567%
2026-04-07	64.7500	66.1550	64.2500	65.4800	+0.832%	1,327,627	+11.057%
2026-04-06	66.0900	66.6600	64.6700	64.9400	-2.682%	1,314,252	+11.980%
2026-04-02	66.1500	68.7100	65.4250	66.7300	+0.180%	2,479,315	+8.976%
2026-04-01	66.5500	67.9200	65.9500	66.6100	+1.062%	2,366,542	+9.173%
2026-03-31	63.8000	67.1100	63.8000	65.9100	+4.669%	1,731,643	+10.332%
2026-03-30	62.8000	63.6700	61.6700	62.9700	+0.752%	2,443,223	+15.484%
2026-03-27	63.4350	64.7400	62.2200	62.5000	-1.536%	1,701,852	+16.352%
2026-03-26	61.9500	64.6200	61.8900	63.4750	+1.739%	2,201,651	+14.565%
2026-03-25	60.1200	62.3900	60.1100	62.3900	+3.949%	2,102,618	+16.557%
2026-03-24	60.5400	60.5400	59.0300	60.0200	-1.526%	2,106,337	+21.160%
2026-03-23	63.0000	63.4700	60.7800	60.9500	-1.216%	1,523,247	+19.311%
2026-03-20	62.6100	63.9800	61.0200	61.7000	-1.986%	3,212,289	+17.861%
2026-03-19	62.0000	63.8000	61.5300	62.9500	+1.222%	1,849,421	+15.520%
2026-03-18	61.5000	63.0300	60.8200	62.1900	+0.097%	1,983,853	+16.932%
2026-03-17	60.9400	63.1100	60.5100	62.1300	+2.137%	3,271,222	+17.045%
2026-03-16	61.0300	61.9150	59.1850	60.8300	+1.282%	2,098,864	+19.546%
2026-03-13	60.4900	61.7900	58.4300	60.0600	+0.100%	1,933,992	+21.079%
2026-03-12	62.7900	62.8800	59.4500	60.0000	-5.705%	2,219,306	+21.200%
2026-03-11	63.7300	63.8300	61.4600	63.6300	-0.888%	1,758,203	+14.286%
2026-03-10	62.2400	64.6800	60.8650	64.2000	+2.852%	2,114,563	+13.271%
2026-03-09	60.3500	62.7200	59.9050	62.4200	+3.327%	2,558,088	+16.501%
2026-03-06	61.3800	61.3800	59.6300	60.4100	-2.862%	1,802,708	+20.377%
2026-03-05	61.3900	62.4600	60.8200	62.1900	-0.128%	1,535,721	+16.932%
2026-03-04	60.9200	62.5700	60.0100	62.2700	+2.553%	2,369,585	+16.782%
2026-03-03	60.2900	61.5000	59.3250	60.7200	-1.156%	2,174,722	+19.763%
2026-03-02	61.6200	62.5350	60.4500	61.4300	-1.270%	1,459,458	+18.379%
2026-02-27	62.0800	62.9900	61.9050	62.2200	-0.655%	1,432,214	+16.876%
2026-02-26	62.6100	63.0000	60.8700	62.6300	-0.413%	1,997,241	+16.110%
2026-02-25	68.1200	69.2750	62.0000	62.8900	-10.285%	5,040,672	+15.630%
2026-02-24	68.4400	70.3900	67.0200	70.1000	+2.696%	1,946,703	+3.738%
2026-02-23	67.8500	68.9200	67.5200	68.2600	+0.471%	1,492,631	+6.534%
2026-02-20	67.7200	69.1200	67.4500	67.9400	+0.162%	2,024,687	+7.036%
2026-02-19	66.6100	67.8600	65.5400	67.8300	+1.269%	1,261,958	+7.209%
2026-02-18	66.3100	67.6700	66.0100	66.9800	+0.540%	1,581,440	+8.570%
2026-02-17	65.9800	66.9900	65.5100	66.6200	+0.543%	1,126,675	+9.156%
2026-02-13	65.4900	67.5400	64.5800	66.2600	+1.876%	2,080,107	+9.749%
2026-02-12	67.0000	67.8850	64.6350	65.0400	-2.635%	1,732,467	+11.808%
2026-02-11	65.2500	66.9800	63.5300	66.8000	+3.007%	1,952,850	+8.862%
2026-02-10	63.9600	65.4900	63.1300	64.8500	+2.352%	2,432,944	+12.136%
2026-02-09	62.2100	63.6750	61.5800	63.3600	+1.636%	1,054,884	+14.773%
2026-02-06	61.3100	62.7400	61.0000	62.3400	+3.486%	1,760,018	+16.651%
2026-02-05	63.2600	64.5100	60.0500	60.2400	-5.164%	2,071,827	+20.717%
2026-02-04	64.9700	65.2500	62.3500	63.5200	-1.869%	1,604,162	+14.484%
2026-02-03	65.8600	67.0950	63.6400	64.7300	-0.660%	1,434,906	+12.344%
2026-02-02	62.1000	65.6300	62.0500	65.1600	+3.118%	1,346,736	+11.602%
2026-01-30	65.0000	65.7400	62.7900	63.1900	-3.674%	1,932,972	+15.082%
2026-01-29	65.2200	65.8797	64.2800	65.6000	+0.706%	1,901,100	+10.854%
2026-01-28	64.6100	65.3150	63.9900	65.1400	+1.765%	1,244,664	+11.636%
2026-01-27	63.2900	65.9800	63.1500	64.0100	+1.298%	1,720,376	+13.607%
2026-01-26	62.9100	64.3950	62.1300	63.1900	-0.347%	1,133,081	+15.082%
2026-01-23	64.2100	65.1100	62.9800	63.4100	-2.341%	1,494,187	+14.682%
2026-01-22	62.6200	65.3800	62.2500	64.9300	+2.998%	1,506,323	+11.998%
2026-01-21	64.6900	64.7650	62.7100	63.0400	-1.160%	1,951,498	+15.355%
2026-01-20	61.8900	63.8100	61.1000	63.7800	+1.918%	1,454,014	+14.017%
2026-01-16	63.8700	65.3500	62.1700	62.5800	-1.348%	1,234,063	+16.203%
2026-01-15	64.4200	64.9800	63.3100	63.4350	-1.803%	1,409,671	+14.637%
2026-01-14	63.3300	65.0800	62.1700	64.6000	+2.005%	1,609,680	+12.570%
2026-01-13	64.3800	64.3800	61.8100	63.3300	-2.027%	1,713,056	+14.827%
2026-01-12	62.3600	65.2499	60.3000	64.6400	+3.407%	2,536,392	+12.500%
2026-01-09	64.1000	64.9800	62.2800	62.5100	-1.279%	2,403,214	+16.333%
2026-01-08	65.3500	65.9000	62.0500	63.3200	-3.210%	1,497,431	+14.845%
2026-01-07	65.4600	66.5900	64.4600	65.4200	+1.269%	2,459,109	+11.159%
2026-01-06	61.0900	64.8900	61.0200	64.6000	+5.452%	2,440,625	+12.570%
2026-01-05	61.1000	61.6600	58.8500	61.2600	-0.761%	2,344,929	+18.707%
2026-01-02	63.1600	63.9618	60.8400	61.7300	-2.849%	1,879,705	+17.803%
2025-12-31	61.1200	64.4300	60.9300	63.5400	+3.536%	1,980,880	+14.448%
2025-12-30	61.7800	62.4000	60.4200	61.3700	-0.615%	1,663,553	+18.494%
2025-12-29	62.4400	62.7200	61.5900	61.7500	-2.155%	1,702,113	+17.765%
2025-12-26	64.1400	64.1700	62.7200	63.1100	-1.667%	1,385,385	+15.227%
2025-12-24	63.3900	65.2800	63.1960	64.1800	+1.406%	1,147,704	+13.306%
2025-12-23	64.9700	65.2650	62.0000	63.2900	-3.521%	2,911,776	+14.900%
2025-12-22	64.0000	70.9800	63.1800	65.6000	+4.592%	7,671,878	+10.854%
2025-12-19	62.9300	63.7000	62.1000	62.7200	+0.836%	1,313,652	+15.944%
2025-12-18	62.6600	63.8000	61.2200	62.2000	+3.979%	2,946,739	+16.913%
2025-12-17	62.1000	62.2600	59.3700	59.8200	-3.547%	2,017,333	+21.565%
2025-12-16	61.9800	62.3600	60.4300	62.0200	-0.225%	1,525,633	+17.252%
2025-12-15	63.4500	64.1200	62.0000	62.1600	-1.878%	1,853,186	+16.988%
2025-12-12	60.9900	63.8000	60.4450	63.3500	+4.246%	1,584,176	+14.791%
2025-12-11	60.4100	60.9900	59.5600	60.7700	+0.754%	1,750,075	+19.664%
2025-12-10	61.5600	62.2650	59.7100	60.3150	-2.086%	2,240,035	+20.567%
2025-12-09	64.4100	65.4550	61.3100	61.6000	-3.945%	1,710,811	+18.052%
2025-12-08	65.8800	66.3700	63.6300	64.1300	-2.345%	1,497,529	+13.395%
2025-12-05	66.4900	66.9500	65.3600	65.6700	-1.307%	1,395,064	+10.735%
2025-12-04	64.0600	67.2600	63.5000	66.5400	+2.908%	1,520,048	+9.288%
2025-12-03	63.6900	65.5100	63.5900	64.6600	+1.811%	2,222,476	+12.465%
2025-12-02	65.8500	65.8500	62.5800	63.5100	-3.846%	2,145,301	+14.502%
2025-12-01	67.8900	67.9900	65.9200	66.0500	-3.053%	1,396,653	+10.098%
2025-11-28	68.6000	69.3300	67.7100	68.1300	-0.029%	525,375	+6.737%
2025-11-26	67.9500	68.9100	67.5000	68.1500	+0.888%	1,948,204	+6.706%
2025-11-25	66.8600	67.7200	66.0000	67.5500	+0.506%	2,112,949	+7.654%
2025-11-24	65.5000	67.5500	64.8000	67.2100	+2.705%	1,823,439	+8.198%
2025-11-21	63.4600	66.7600	63.0200	65.4400	+3.055%	1,410,871	+11.125%
2025-11-20	65.3800	65.6600	62.8600	63.5000	-1.991%	1,853,164	+14.520%
2025-11-19	65.3900	65.9097	63.7000	64.7900	-2.071%	2,440,560	+12.240%
2025-11-18	66.4500	67.7950	66.0000	66.1600	-1.180%	1,294,641	+9.915%
2025-11-17	66.0100	67.9800	65.3300	66.9500	+0.768%	2,392,575	+8.618%
2025-11-14	64.1100	67.0700	64.1100	66.4400	+1.404%	2,150,645	+9.452%
2025-11-13	65.2800	65.9177	64.3100	65.5200	-0.637%	2,313,719	+10.989%
2025-11-12	66.5100	66.9800	65.0700	65.9400	-0.842%	2,469,115	+10.282%
2025-11-11	62.1600	66.7200	61.6600	66.5000	+6.913%	2,417,610	+9.353%
2025-11-10	60.3000	62.8350	60.0101	62.2000	+3.391%	1,795,777	+16.913%
2025-11-07	60.2000	60.3600	58.2500	60.1600	-0.232%	1,881,446	+20.878%
2025-11-06	58.8500	61.2900	58.0500	60.3000	+1.875%	2,204,671	+20.597%
2025-11-05	59.3420	60.4300	58.6100	59.1900	-0.721%	1,320,766	+22.859%
2025-11-04	59.5500	60.7700	58.9500	59.6200	-0.683%	979,127	+21.972%
2025-11-03	63.4900	63.9600	59.1100	60.0300	-5.598%	2,142,474	+21.139%
2025-10-31	63.1400	63.9900	61.6900	63.5900	+2.153%	2,430,186	+14.358%
2025-10-30	61.5400	64.1300	61.4900	62.2500	+0.419%	1,542,139	+16.819%
2025-10-29	62.0100	63.2150	61.0100	61.9900	+0.032%	1,912,259	+17.309%
2025-10-28	59.8800	62.1500	59.5200	61.9700	+2.974%	1,939,490	+17.347%
2025-10-27	58.1000	60.7800	57.8300	60.1800	+4.064%	1,461,861	+20.837%
2025-10-24	57.9900	58.3600	56.9800	57.8300	+0.574%	1,067,055	+25.748%
2025-10-23	55.4900	58.0500	54.3000	57.5000	+5.004%	1,890,974	+26.470%
2025-10-22	57.7800	57.7800	54.4550	54.7600	-5.227%	2,659,078	+32.798%
2025-10-21	59.4200	59.4700	57.6600	57.7800	-2.645%	1,081,746	+25.857%
2025-10-20	59.1100	60.0000	58.4400	59.3500	+1.557%	1,381,844	+22.527%
2025-10-17	58.0400	59.8900	57.5100	58.4400	-0.882%	1,162,017	+24.435%
2025-10-16	62.9400	63.5799	58.4000	58.9600	-6.115%	2,138,291	+23.338%
2025-10-15	61.0300	63.8597	61.0000	62.8000	+2.900%	2,043,857	+15.796%
2025-10-14	59.0500	61.5750	58.8433	61.0300	+2.417%	2,173,963	+19.155%
2025-10-13	60.0400	61.1400	59.4600	59.5900	-0.750%	1,379,738	+22.034%
2025-10-10	60.2700	60.5000	58.5800	60.0400	-0.448%	1,313,931	+21.119%
2025-10-09	60.7900	61.3800	59.4300	60.3100	-0.839%	1,320,092	+20.577%
2025-10-08	60.7200	61.4800	59.6400	60.8200	+1.080%	1,663,731	+19.566%
2025-10-07	60.5600	61.1900	58.7401	60.1700	-0.775%	1,784,955	+20.858%
2025-10-06	57.8700	61.0000	57.2750	60.6400	+6.442%	3,020,565	+19.921%
2025-10-03	56.7400	58.7900	56.2000	56.9700	+1.154%	2,457,864	+27.646%
2025-10-02	56.1600	56.6900	55.3250	56.3200	+0.860%	2,004,642	+29.119%
2025-10-01	55.1200	56.0800	53.6100	55.8400	+1.601%	2,066,931	+30.229%
2025-09-30	54.0900	55.9150	53.5689	54.9600	+1.986%	2,811,704	+32.314%
2025-09-29	50.1900	54.1500	50.1500	53.8900	+6.925%	2,944,875	+34.942%
2025-09-26	47.9600	50.6800	47.8700	50.4000	+5.373%	2,096,209	+44.286%
2025-09-25	48.0200	48.5400	47.2200	47.8300	-0.953%	1,625,845	+52.038%
2025-09-24	48.3500	49.3300	47.7300	48.2900	-0.536%	2,087,596	+50.590%
2025-09-23	48.4800	50.7800	48.4001	48.5500	+0.622%	1,904,504	+49.784%
2025-09-22	48.9900	49.8500	47.9100	48.2500	-0.843%	1,951,349	+50.715%
2025-09-19	49.3200	49.3200	47.9600	48.6600	-1.278%	3,761,714	+49.445%
2025-09-18	48.0000	49.3300	47.3400	49.2900	+3.638%	3,768,671	+47.535%
2025-09-17	49.7000	51.7100	47.4500	47.5600	-4.421%	7,377,039	+52.902%
2025-09-16	49.4400	50.9900	49.2410	49.7600	+0.647%	2,014,292	+46.141%
2025-09-15	50.9800	51.3300	49.2200	49.4400	-3.305%	1,740,554	+47.087%
2025-09-12	52.6500	53.2799	51.0600	51.1300	-4.107%	1,896,766	+42.226%
2025-09-11	52.1800	53.5800	51.5100	53.3200	+2.538%	1,586,971	+36.384%
2025-09-10	51.1800	52.0200	50.0500	52.0000	+0.971%	1,875,444	+39.846%
2025-09-09	52.0900	52.1900	50.4100	51.5000	-1.133%	1,975,635	+41.204%
2025-09-08	52.2100	54.2200	51.6600	52.0900	-1.736%	2,556,826	+39.605%
2025-09-05	50.7100	54.0000	49.8600	53.0100	+6.553%	3,722,776	+37.182%
2025-09-04	49.8150	51.6900	48.9300	49.7500	-0.480%	3,293,433	+46.171%
2025-09-03	49.9000	50.0500	47.8500	49.9900	+0.746%	4,955,258	+45.469%
2025-09-02	44.9100	50.2200	44.9100	49.6200	+40.447%	13,130,509	+46.554%
2025-08-29	37.2600	37.7385	35.2200	35.3300	-5.408%	3,222,031	+105.831%
2025-08-28	37.7400	39.9200	37.3300	37.3500	-1.269%	2,161,863	+94.699%
2025-08-27	37.8300	39.1450	37.6000	37.8300	-0.943%	2,177,894	+92.228%
2025-08-26	37.2300	38.7400	36.8900	38.1900	+3.188%	1,240,188	+90.416%
2025-08-25	38.3700	39.1240	37.0000	37.0100	-3.469%	1,268,142	+96.487%
2025-08-22	38.1100	39.1400	37.6800	38.3400	+0.762%	1,548,305	+89.671%
2025-08-21	37.2400	38.8200	36.7700	38.0500	+1.956%	1,022,959	+91.117%
2025-08-20	37.9000	38.2200	37.3000	37.3200	-1.374%	1,333,726	+94.855%
2025-08-19	38.9400	39.1899	37.6600	37.8400	-2.850%	2,188,908	+92.178%
2025-08-18	38.7100	39.4500	38.3750	38.9500	+0.724%	1,563,642	+86.701%
2025-08-15	38.9200	39.0955	37.7900	38.6700	-0.129%	1,214,446	+88.053%
2025-08-14	36.5000	38.8000	36.1400	38.7200	+4.989%	2,033,169	+87.810%
2025-08-13	34.6700	37.4800	34.6000	36.8800	+7.491%	2,417,582	+97.180%
2025-08-12	33.3900	34.9100	33.1700	34.3100	+3.250%	2,039,623	+111.950%
2025-08-11	34.0500	34.5399	32.8900	33.2300	-2.580%	1,825,366	+118.838%
2025-08-08	35.8500	36.7900	33.6300	34.1100	-3.234%	2,104,877	+113.193%
2025-08-07	35.3900	35.5900	34.6700	35.2500	+0.313%	1,050,432	+106.298%
2025-08-06	35.7800	35.9050	34.5700	35.1400	-2.821%	1,124,279	+106.944%
2025-08-05	36.3400	36.5847	35.6300	36.1600	-1.148%	1,155,265	+101.106%
2025-08-04	36.7200	36.7700	35.8600	36.5800	-0.300%	1,612,712	+98.797%
2025-08-01	37.4000	38.0600	36.6000	36.6900	-2.524%	1,088,724	+98.201%
2025-07-31	35.6800	38.5900	35.5000	37.6400	+4.035%	1,784,178	+93.199%
2025-07-30	35.9000	37.3400	35.6500	36.1800	+0.780%	1,223,050	+100.995%
2025-07-29	36.9500	37.0900	35.8600	35.9000	-1.993%	1,016,604	+102.563%
2025-07-28	37.3900	37.5500	36.6000	36.6300	-1.479%	863,233	+98.526%
2025-07-25	37.4300	38.1650	36.7000	37.1800	-0.348%	1,009,105	+95.589%
2025-07-24	37.8700	38.2700	37.1000	37.3100	-1.635%	810,442	+94.908%
2025-07-23	37.9700	38.5400	37.3800	37.9300	+0.610%	934,394	+91.722%
2025-07-22	37.2700	37.8450	36.9400	37.7000	+2.002%	1,161,348	+92.891%
2025-07-21	37.3200	38.0300	36.7100	36.9600	-0.725%	1,304,260	+96.753%
2025-07-18	39.1700	39.4700	36.9100	37.2300	-4.268%	1,368,185	+95.326%
2025-07-17	38.7100	39.3300	38.4900	38.8900	+0.543%	1,531,512	+86.989%
2025-07-16	38.2000	38.9900	37.9500	38.6800	+1.763%	1,634,963	+88.004%
2025-07-15	38.7300	38.8900	37.5900	38.0100	-1.477%	1,752,781	+91.318%
2025-07-14	37.2400	38.6300	37.0300	38.5800	+4.242%	1,615,861	+88.491%
2025-07-11	36.0400	37.0550	35.7800	37.0100	+1.148%	960,689	+96.487%
2025-07-10	36.7800	36.9500	35.9200	36.5900	-0.096%	1,161,520	+98.743%
2025-07-09	34.3000	36.9900	34.3000	36.6250	+6.934%	2,567,875	+98.553%
2025-07-08	33.4250	34.2700	33.2250	34.2500	+2.668%	1,492,605	+112.321%
2025-07-07	34.2800	34.5700	33.0700	33.3600	-3.751%	1,405,019	+117.986%
2025-07-03	34.1700	34.6600	33.8500	34.6600	+0.873%	1,301,089	+109.810%
2025-07-02	33.6000	35.0900	33.5100	34.3600	+2.140%	1,313,223	+111.641%
2025-07-01	32.9200	34.3800	32.6600	33.6400	+1.816%	1,269,049	+116.171%
2025-06-30	33.0500	33.5300	32.7000	33.0400	-0.362%	1,393,106	+120.097%
2025-06-27	34.0300	34.3400	32.8900	33.1600	-2.212%	2,354,539	+119.300%
2025-06-26	33.2400	33.9700	32.6600	33.9100	+2.416%	1,127,406	+114.450%
2025-06-25	33.2100	33.2600	32.6300	33.1100	-0.868%	1,181,394	+119.632%
2025-06-24	32.9900	34.0750	32.2212	33.4000	+2.328%	1,430,688	+117.725%
2025-06-23	32.3200	32.7800	31.9900	32.6400	+0.648%	1,056,648	+122.794%
2025-06-20	32.8100	33.1682	32.0700	32.4300	-0.917%	2,414,468	+124.237%
2025-06-18	32.5800	33.1800	32.0200	32.7300	+0.584%	1,252,152	+122.181%
2025-06-17	33.3100	33.6700	32.4650	32.5400	-3.671%	987,712	+123.479%
2025-06-16	34.7200	34.7200	32.8400	33.7800	-1.745%	1,609,818	+115.275%
2025-06-13	32.6400	34.4100	32.6400	34.3800	+3.554%	1,618,308	+111.518%
2025-06-12	32.7200	33.9700	32.6000	33.2000	+0.272%	1,560,007	+119.036%
2025-06-11	34.6200	34.6200	33.0200	33.1100	-4.140%	1,232,164	+119.632%
2025-06-10	33.4200	34.6155	32.7750	34.5400	+4.256%	2,006,809	+110.539%
2025-06-09	32.9500	33.2900	32.3000	33.1300	+2.570%	1,360,023	+119.499%
2025-06-06	32.2800	32.8000	32.1400	32.3000	+0.686%	768,262	+125.139%
2025-06-05	32.1600	32.3296	31.5200	32.0800	-1.018%	1,022,206	+126.683%
2025-06-04	32.0700	32.7500	32.0200	32.4100	+1.281%	1,269,654	+124.375%
2025-06-03	31.1600	32.2600	30.8100	32.0000	+2.531%	1,258,161	+127.250%
2025-06-02	31.1100	32.1350	30.5500	31.2100	+0.613%	1,260,340	+133.002%
2025-05-30	31.4100	31.4200	30.2600	31.0200	-0.958%	1,251,623	+134.429%
2025-05-29	30.2300	31.3600	30.0200	31.3200	+3.435%	1,410,064	+132.184%
2025-05-28	30.5700	31.0150	30.2100	30.2800	-0.819%	1,116,133	+140.159%
2025-05-27	31.2700	31.2700	29.8100	30.5300	-0.033%	1,887,989	+138.192%
2025-05-23	29.9400	30.6400	29.8300	30.5400	+0.180%	1,791,912	+138.114%
2025-05-22	31.1600	31.2600	30.4600	30.4850	-2.635%	1,330,763	+138.544%
2025-05-21	32.4100	32.7450	30.9800	31.3100	-4.133%	2,005,248	+132.258%
2025-05-20	30.8300	33.0400	30.5900	32.6600	+6.211%	2,757,391	+122.658%
2025-05-19	30.6400	31.4100	30.2300	30.7500	-0.806%	1,621,109	+136.488%
2025-05-16	29.9300	31.5400	29.7500	31.0000	+3.887%	2,128,626	+134.581%
2025-05-15	30.0400	30.0500	29.3100	29.8400	-0.533%	2,309,729	+143.700%
2025-05-14	30.5000	31.0100	29.9250	30.0000	-1.993%	2,024,687	+142.400%
2025-05-13	32.3500	32.9500	30.4600	30.6100	-4.731%	3,476,320	+137.569%
2025-05-12	31.7200	33.3700	31.7100	32.1300	+1.372%	2,255,161	+126.331%
2025-05-09	32.3500	33.1600	31.6850	31.6950	-2.417%	1,037,712	+129.437%
2025-05-08	32.7600	32.9800	31.6700	32.4800	-1.695%	2,263,862	+123.892%
2025-05-07	35.3400	35.3600	32.3000	33.0400	-2.738%	3,789,690	+120.097%
2025-05-06	35.8500	36.2900	33.9700	33.9700	-7.363%	2,954,010	+114.071%
2025-05-05	37.3500	37.4000	35.5800	36.6700	-1.821%	2,542,937	+98.309%
2025-05-02	37.6750	37.9600	34.8800	37.3500	-12.978%	9,030,726	+94.699%
2025-05-01	43.0200	43.4300	42.0000	42.9200	+0.187%	1,807,937	+69.432%
2025-04-30	40.9000	43.5100	40.5300	42.8400	+3.754%	1,723,067	+69.748%
2025-04-29	40.7200	41.4900	40.4600	41.2900	+0.170%	1,074,955	+76.120%
2025-04-28	40.5000	41.8700	40.5000	41.2200	+1.954%	846,787	+76.419%
2025-04-25	39.9800	40.8400	39.3250	40.4300	+0.248%	893,392	+79.866%
2025-04-24	38.4350	40.4600	38.1200	40.3300	+6.132%	1,434,897	+80.312%
2025-04-23	38.6000	39.7300	37.9000	38.0000	+0.503%	1,194,387	+91.368%
2025-04-22	38.5900	39.2450	37.2100	37.8100	-0.316%	2,089,980	+92.330%
2025-04-21	38.9000	39.2850	37.4501	37.9300	-3.926%	1,879,060	+91.722%
2025-04-17	38.7700	39.5300	38.4100	39.4800	+0.843%	1,075,657	+84.195%
2025-04-16	38.5300	39.3399	37.7900	39.1500	+1.530%	3,004,565	+85.747%
2025-04-15	38.9100	40.2200	38.0500	38.5600	-3.140%	3,014,698	+88.589%
2025-04-14	39.0100	40.0200	38.1300	39.8100	+3.001%	1,696,415	+82.668%
2025-04-11	37.8000	39.3200	36.5700	38.6500	+2.114%	2,450,305	+88.150%
2025-04-10	36.2000	38.4200	35.1900	37.8500	+1.420%	2,693,772	+92.127%
2025-04-09	33.6700	38.9400	32.7400	37.3200	+7.955%	3,240,205	+94.855%
2025-04-08	36.5200	38.7650	34.2600	34.5700	-3.946%	3,277,242	+110.356%
2025-04-07	35.3100	38.0800	34.1850	35.9900	-3.667%	3,189,604	+102.056%
2025-04-04	40.4400	40.6200	36.8900	37.3600	-7.799%	3,210,180	+94.647%
2025-04-03	39.4300	42.3700	39.1100	40.5200	+0.671%	2,740,617	+79.467%
2025-04-02	42.0100	43.6898	40.1600	40.2500	+7.333%	4,593,988	+80.671%
2025-04-01	40.2800	41.0750	37.4600	37.5000	-6.693%	2,503,951	+93.920%
2025-03-31	42.3300	42.5450	39.8100	40.1900	-6.946%	1,688,236	+80.941%
2025-03-28	42.8300	43.3300	41.7000	43.1900	+0.465%	1,519,926	+68.372%
2025-03-27	44.0650	44.4400	42.6800	42.9900	-1.467%	2,031,940	+69.156%
2025-03-26	44.4100	44.8200	42.8900	43.6300	-2.065%	1,898,180	+66.674%
2025-03-25	46.0150	46.0700	43.8700	44.5500	-4.338%	1,184,854	+63.232%
2025-03-24	45.5800	48.4300	45.5800	46.5700	+2.509%	2,760,628	+56.152%
2025-03-21	42.7200	47.0000	42.7000	45.4300	+5.406%	3,647,820	+60.070%
2025-03-20	43.0000	44.2700	42.6600	43.1000	-0.806%	1,033,285	+68.724%
2025-03-19	43.0000	43.8300	42.7050	43.4500	+0.393%	1,088,787	+67.365%
2025-03-18	44.1600	44.6800	42.8600	43.2800	-3.629%	1,221,748	+68.022%

document.getElementById("sd1PGY").onerror = function(){this.style.display='none';}; .dark-mode .vZpSqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZpSqH{ color: #333333; background-color: white; border: 2px solid #333333; }CYTKCytokinetics Inc.stock NASDAQ

CYTK
Cytokinetics Inc.
stock NASDAQ