Dark

CYTK
Cytokinetics Inc.
stock NASDAQ

Market Open

Jul 16, 2026 3:19:57 PM EDT

80.10USD-3.050%(-2.52)767,345

69.65Bid 80.32Ask 10.67Spread

Pre-market

Jul 16, 2026 9:27:30 AM EDT

81.99USD-0.763%(-0.63)322

After-hours

Jul 15, 2026 4:00:30 PM EDT

82.58USD-0.012%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	82.7900	83.5400	80.1000	80.1000	-3.050%	767,345	0.000%
2026-07-15	81.0300	82.7600	80.3300	82.6200	+0.842%	1,334,079	-3.050%
2026-07-14	83.0000	83.4400	80.6100	81.9300	-0.377%	1,425,118	-2.234%
2026-07-13	83.3900	84.6000	80.9000	82.2400	-3.099%	1,891,496	-2.602%
2026-07-10	86.1600	86.4500	83.5900	84.8700	-1.394%	1,768,033	-5.620%
2026-07-09	84.4800	86.2000	83.6100	86.0700	+1.402%	1,691,647	-6.936%
2026-07-08	85.0000	85.8700	82.2000	84.8800	-0.795%	2,377,531	-5.631%
2026-07-07	86.0850	87.9300	85.5500	85.5600	-0.012%	2,293,476	-6.381%
2026-07-06	86.0400	86.8800	84.4491	85.5700	-1.064%	2,239,560	-6.392%
2026-07-02	86.0900	87.4200	84.6200	86.4900	+1.443%	2,030,298	-7.388%
2026-07-01	85.0150	85.4850	83.9000	85.2600	+0.082%	2,147,458	-6.052%
2026-06-30	87.7900	88.3100	84.8900	85.1900	-2.372%	2,403,867	-5.975%
2026-06-29	85.0000	87.3500	84.5100	87.2600	+6.169%	3,635,433	-8.205%
2026-06-26	80.8000	84.5450	80.0400	82.1900	+1.720%	7,164,201	-2.543%
2026-06-25	80.8400	82.9500	80.3700	80.8000	-0.493%	2,386,645	-0.866%
2026-06-24	80.5300	82.8300	79.1200	81.2000	+1.487%	2,425,737	-1.355%
2026-06-23	78.9900	80.4000	78.2700	80.0100	+1.061%	2,077,619	+0.112%
2026-06-22	80.0000	80.8000	78.3600	79.1700	+0.495%	2,888,383	+1.175%
2026-06-18	79.4100	80.1500	77.1400	78.7800	+0.858%	3,547,472	+1.676%
2026-06-17	75.8000	79.3000	75.7500	78.1100	+3.856%	3,340,446	+2.548%
2026-06-16	73.0000	77.0000	72.1500	75.2100	+5.366%	3,973,986	+6.502%
2026-06-15	70.1500	71.3800	68.8400	71.3800	+1.753%	1,012,619	+12.216%
2026-06-12	69.7400	71.2450	69.0600	70.1500	+1.270%	1,292,938	+14.184%
2026-06-11	67.5000	70.5500	67.4500	69.2700	+3.280%	1,443,395	+15.634%
2026-06-10	68.0600	70.2900	66.6300	67.0700	-2.016%	1,404,875	+19.427%
2026-06-09	68.6000	70.3300	66.8500	68.4500	+0.810%	2,492,668	+17.020%
2026-06-08	72.0000	72.8300	67.7850	67.9000	-5.008%	2,382,476	+17.968%
2026-06-05	72.8450	73.4700	70.5800	71.4800	-1.120%	1,614,068	+12.059%
2026-06-04	71.0700	72.7550	70.7200	72.2900	+2.234%	1,312,433	+10.804%
2026-06-03	70.6500	72.0000	70.1700	70.7100	-0.282%	1,595,143	+13.280%
2026-06-02	72.4700	73.6300	70.3000	70.9100	-3.760%	1,488,013	+12.960%
2026-06-01	76.0900	76.4800	73.1760	73.6800	-4.013%	1,659,898	+8.713%
2026-05-29	76.6700	77.1100	75.6600	76.7600	-0.065%	1,844,619	+4.351%
2026-05-28	77.2800	78.8500	75.0000	76.8100	-0.441%	1,972,010	+4.283%
2026-05-27	76.4050	77.9100	75.8550	77.1500	+1.127%	1,622,202	+3.824%
2026-05-26	77.0100	77.2600	75.5000	76.2900	-0.845%	1,652,111	+4.994%
2026-05-22	78.3900	78.9200	76.5750	76.9400	-1.435%	1,111,299	+4.107%
2026-05-21	78.3900	79.0900	77.6000	78.0600	-0.901%	1,775,132	+2.613%
2026-05-20	77.0800	79.1200	76.3000	78.7700	+3.035%	2,379,527	+1.688%
2026-05-19	75.6500	76.7800	73.0000	76.4500	+1.689%	2,399,088	+4.774%
2026-05-18	75.8100	76.5500	74.6400	75.1800	-0.883%	1,798,156	+6.544%
2026-05-15	78.4000	78.5100	75.4800	75.8500	-3.548%	1,829,793	+5.603%
2026-05-14	77.0900	78.8400	75.8000	78.6400	+1.839%	2,349,146	+1.857%
2026-05-13	74.7600	77.3500	74.3050	77.2200	+3.221%	2,214,747	+3.730%
2026-05-12	74.6800	75.2300	73.1270	74.8100	+0.335%	2,418,516	+7.071%
2026-05-11	77.6600	78.4900	74.1600	74.5600	-3.056%	5,316,878	+7.430%
2026-05-08	74.5100	78.8000	74.5100	76.9100	+3.527%	5,791,776	+4.148%
2026-05-07	74.5000	76.2500	72.7500	74.2900	-0.735%	8,401,463	+7.821%
2026-05-06	78.3800	79.0100	72.1501	74.8400	-2.919%	4,803,404	+7.028%
2026-05-05	74.6850	80.2000	73.0650	77.0900	+16.715%	18,079,521	+3.905%
2026-05-04	63.0000	67.0500	63.0000	66.0500	+4.262%	2,288,094	+21.272%
2026-05-01	63.9700	65.2900	62.9200	63.3500	-0.969%	2,459,509	+26.440%
2026-04-30	59.6900	64.3000	59.6900	63.9700	+7.368%	2,723,470	+25.215%
2026-04-29	60.0100	60.5950	58.6450	59.5800	-1.829%	2,375,173	+34.441%
2026-04-28	62.4400	63.6000	60.6000	60.6900	-1.477%	2,213,141	+31.982%
2026-04-27	65.4100	65.8700	61.1500	61.6000	-5.695%	2,259,446	+30.032%
2026-04-24	65.5000	65.7650	63.7900	65.3200	-0.244%	967,134	+22.627%
2026-04-23	65.9700	67.2600	64.6000	65.4800	-1.162%	1,662,179	+22.327%
2026-04-22	66.4300	66.5100	64.9900	66.2500	+0.684%	1,181,442	+20.906%
2026-04-21	66.0100	66.3600	64.5250	65.8000	-0.514%	1,174,743	+21.733%
2026-04-20	66.7000	66.9000	65.8700	66.1400	-0.854%	1,027,494	+21.107%
2026-04-17	66.3500	67.0400	65.1400	66.7100	+1.972%	1,499,227	+20.072%
2026-04-16	65.6000	65.6300	63.9700	65.4200	+0.076%	1,168,813	+22.440%
2026-04-15	66.6500	67.2500	64.7400	65.3700	-1.477%	1,259,909	+22.533%
2026-04-14	66.7700	67.5150	65.9400	66.3500	-0.555%	1,897,144	+20.723%
2026-04-13	65.0100	67.9000	64.5850	66.7200	+2.630%	1,728,625	+20.054%
2026-04-10	64.7100	65.5700	63.9550	65.0100	+0.650%	1,224,435	+23.212%
2026-04-09	65.6650	65.6650	64.2100	64.5900	-1.794%	1,364,666	+24.013%
2026-04-08	67.5000	67.7700	65.5750	65.7700	+0.443%	1,755,975	+21.788%
2026-04-07	64.7500	66.1550	64.2500	65.4800	+0.832%	1,327,627	+22.327%
2026-04-06	66.0900	66.6600	64.6700	64.9400	-2.682%	1,314,252	+23.345%
2026-04-02	66.1500	68.7100	65.4250	66.7300	+0.180%	2,479,315	+20.036%
2026-04-01	66.5500	67.9200	65.9500	66.6100	+1.062%	2,366,542	+20.252%
2026-03-31	63.8000	67.1100	63.8000	65.9100	+4.669%	1,731,643	+21.529%
2026-03-30	62.8000	63.6700	61.6700	62.9700	+0.752%	2,443,223	+27.203%
2026-03-27	63.4350	64.7400	62.2200	62.5000	-1.536%	1,701,852	+28.160%
2026-03-26	61.9500	64.6200	61.8900	63.4750	+1.739%	2,201,651	+26.191%
2026-03-25	60.1200	62.3900	60.1100	62.3900	+3.949%	2,102,618	+28.386%
2026-03-24	60.5400	60.5400	59.0300	60.0200	-1.526%	2,106,337	+33.456%
2026-03-23	63.0000	63.4700	60.7800	60.9500	-1.216%	1,523,247	+31.419%
2026-03-20	62.6100	63.9800	61.0200	61.7000	-1.986%	3,212,289	+29.822%
2026-03-19	62.0000	63.8000	61.5300	62.9500	+1.222%	1,849,421	+27.244%
2026-03-18	61.5000	63.0300	60.8200	62.1900	+0.097%	1,983,853	+28.799%
2026-03-17	60.9400	63.1100	60.5100	62.1300	+2.137%	3,271,222	+28.923%
2026-03-16	61.0300	61.9150	59.1850	60.8300	+1.282%	2,098,864	+31.678%
2026-03-13	60.4900	61.7900	58.4300	60.0600	+0.100%	1,933,992	+33.367%
2026-03-12	62.7900	62.8800	59.4500	60.0000	-5.705%	2,219,306	+33.500%
2026-03-11	63.7300	63.8300	61.4600	63.6300	-0.888%	1,758,203	+25.884%
2026-03-10	62.2400	64.6800	60.8650	64.2000	+2.852%	2,114,563	+24.766%
2026-03-09	60.3500	62.7200	59.9050	62.4200	+3.327%	2,558,088	+28.324%
2026-03-06	61.3800	61.3800	59.6300	60.4100	-2.862%	1,802,708	+32.594%
2026-03-05	61.3900	62.4600	60.8200	62.1900	-0.128%	1,535,721	+28.799%
2026-03-04	60.9200	62.5700	60.0100	62.2700	+2.553%	2,369,585	+28.633%
2026-03-03	60.2900	61.5000	59.3250	60.7200	-1.156%	2,174,722	+31.917%
2026-03-02	61.6200	62.5350	60.4500	61.4300	-1.270%	1,459,458	+30.392%
2026-02-27	62.0800	62.9900	61.9050	62.2200	-0.655%	1,432,214	+28.737%
2026-02-26	62.6100	63.0000	60.8700	62.6300	-0.413%	1,997,241	+27.894%
2026-02-25	68.1200	69.2750	62.0000	62.8900	-10.285%	5,040,672	+27.365%
2026-02-24	68.4400	70.3900	67.0200	70.1000	+2.696%	1,946,703	+14.265%
2026-02-23	67.8500	68.9200	67.5200	68.2600	+0.471%	1,492,631	+17.345%
2026-02-20	67.7200	69.1200	67.4500	67.9400	+0.162%	2,024,687	+17.898%
2026-02-19	66.6100	67.8600	65.5400	67.8300	+1.269%	1,261,958	+18.089%
2026-02-18	66.3100	67.6700	66.0100	66.9800	+0.540%	1,581,440	+19.588%
2026-02-17	65.9800	66.9900	65.5100	66.6200	+0.543%	1,126,675	+20.234%
2026-02-13	65.4900	67.5400	64.5800	66.2600	+1.876%	2,080,107	+20.887%
2026-02-12	67.0000	67.8850	64.6350	65.0400	-2.635%	1,732,467	+23.155%
2026-02-11	65.2500	66.9800	63.5300	66.8000	+3.007%	1,952,850	+19.910%
2026-02-10	63.9600	65.4900	63.1300	64.8500	+2.352%	2,432,944	+23.516%
2026-02-09	62.2100	63.6750	61.5800	63.3600	+1.636%	1,054,884	+26.420%
2026-02-06	61.3100	62.7400	61.0000	62.3400	+3.486%	1,760,018	+28.489%
2026-02-05	63.2600	64.5100	60.0500	60.2400	-5.164%	2,071,827	+32.968%
2026-02-04	64.9700	65.2500	62.3500	63.5200	-1.869%	1,604,162	+26.102%
2026-02-03	65.8600	67.0950	63.6400	64.7300	-0.660%	1,434,906	+23.745%
2026-02-02	62.1000	65.6300	62.0500	65.1600	+3.118%	1,346,736	+22.928%
2026-01-30	65.0000	65.7400	62.7900	63.1900	-3.674%	1,932,972	+26.761%
2026-01-29	65.2200	65.8797	64.2800	65.6000	+0.706%	1,901,100	+22.104%
2026-01-28	64.6100	65.3150	63.9900	65.1400	+1.765%	1,244,664	+22.966%
2026-01-27	63.2900	65.9800	63.1500	64.0100	+1.298%	1,720,376	+25.137%
2026-01-26	62.9100	64.3950	62.1300	63.1900	-0.347%	1,133,081	+26.761%
2026-01-23	64.2100	65.1100	62.9800	63.4100	-2.341%	1,494,187	+26.321%
2026-01-22	62.6200	65.3800	62.2500	64.9300	+2.998%	1,506,323	+23.364%
2026-01-21	64.6900	64.7650	62.7100	63.0400	-1.160%	1,951,498	+27.062%
2026-01-20	61.8900	63.8100	61.1000	63.7800	+1.918%	1,454,014	+25.588%
2026-01-16	63.8700	65.3500	62.1700	62.5800	-1.348%	1,234,063	+27.996%
2026-01-15	64.4200	64.9800	63.3100	63.4350	-1.803%	1,409,671	+26.271%
2026-01-14	63.3300	65.0800	62.1700	64.6000	+2.005%	1,609,680	+23.994%
2026-01-13	64.3800	64.3800	61.8100	63.3300	-2.027%	1,713,056	+26.480%
2026-01-12	62.3600	65.2499	60.3000	64.6400	+3.407%	2,536,392	+23.917%
2026-01-09	64.1000	64.9800	62.2800	62.5100	-1.279%	2,403,214	+28.139%
2026-01-08	65.3500	65.9000	62.0500	63.3200	-3.210%	1,497,431	+26.500%
2026-01-07	65.4600	66.5900	64.4600	65.4200	+1.269%	2,459,109	+22.440%
2026-01-06	61.0900	64.8900	61.0200	64.6000	+5.452%	2,440,625	+23.994%
2026-01-05	61.1000	61.6600	58.8500	61.2600	-0.761%	2,344,929	+30.754%
2026-01-02	63.1600	63.9618	60.8400	61.7300	-2.849%	1,879,705	+29.759%
2025-12-31	61.1200	64.4300	60.9300	63.5400	+3.536%	1,980,880	+26.062%
2025-12-30	61.7800	62.4000	60.4200	61.3700	-0.615%	1,663,553	+30.520%
2025-12-29	62.4400	62.7200	61.5900	61.7500	-2.155%	1,702,113	+29.717%
2025-12-26	64.1400	64.1700	62.7200	63.1100	-1.667%	1,385,385	+26.921%
2025-12-24	63.3900	65.2800	63.1960	64.1800	+1.406%	1,147,704	+24.805%
2025-12-23	64.9700	65.2650	62.0000	63.2900	-3.521%	2,911,776	+26.560%
2025-12-22	64.0000	70.9800	63.1800	65.6000	+4.592%	7,671,878	+22.104%
2025-12-19	62.9300	63.7000	62.1000	62.7200	+0.836%	1,313,652	+27.710%
2025-12-18	62.6600	63.8000	61.2200	62.2000	+3.979%	2,946,739	+28.778%
2025-12-17	62.1000	62.2600	59.3700	59.8200	-3.547%	2,017,333	+33.902%
2025-12-16	61.9800	62.3600	60.4300	62.0200	-0.225%	1,525,633	+29.152%
2025-12-15	63.4500	64.1200	62.0000	62.1600	-1.878%	1,853,186	+28.861%
2025-12-12	60.9900	63.8000	60.4450	63.3500	+4.246%	1,584,176	+26.440%
2025-12-11	60.4100	60.9900	59.5600	60.7700	+0.754%	1,750,075	+31.808%
2025-12-10	61.5600	62.2650	59.7100	60.3150	-2.086%	2,240,035	+32.803%
2025-12-09	64.4100	65.4550	61.3100	61.6000	-3.945%	1,710,811	+30.032%
2025-12-08	65.8800	66.3700	63.6300	64.1300	-2.345%	1,497,529	+24.903%
2025-12-05	66.4900	66.9500	65.3600	65.6700	-1.307%	1,395,064	+21.974%
2025-12-04	64.0600	67.2600	63.5000	66.5400	+2.908%	1,520,048	+20.379%
2025-12-03	63.6900	65.5100	63.5900	64.6600	+1.811%	2,222,476	+23.879%
2025-12-02	65.8500	65.8500	62.5800	63.5100	-3.846%	2,145,301	+26.122%
2025-12-01	67.8900	67.9900	65.9200	66.0500	-3.053%	1,396,653	+21.272%
2025-11-28	68.6000	69.3300	67.7100	68.1300	-0.029%	525,375	+17.569%
2025-11-26	67.9500	68.9100	67.5000	68.1500	+0.888%	1,948,204	+17.535%
2025-11-25	66.8600	67.7200	66.0000	67.5500	+0.506%	2,112,949	+18.579%
2025-11-24	65.5000	67.5500	64.8000	67.2100	+2.705%	1,823,439	+19.179%
2025-11-21	63.4600	66.7600	63.0200	65.4400	+3.055%	1,410,871	+22.402%
2025-11-20	65.3800	65.6600	62.8600	63.5000	-1.991%	1,853,164	+26.142%
2025-11-19	65.3900	65.9097	63.7000	64.7900	-2.071%	2,440,560	+23.630%
2025-11-18	66.4500	67.7950	66.0000	66.1600	-1.180%	1,294,641	+21.070%
2025-11-17	66.0100	67.9800	65.3300	66.9500	+0.768%	2,392,575	+19.642%
2025-11-14	64.1100	67.0700	64.1100	66.4400	+1.404%	2,150,645	+20.560%
2025-11-13	65.2800	65.9177	64.3100	65.5200	-0.637%	2,313,719	+22.253%
2025-11-12	66.5100	66.9800	65.0700	65.9400	-0.842%	2,469,115	+21.474%
2025-11-11	62.1600	66.7200	61.6600	66.5000	+6.913%	2,417,610	+20.451%
2025-11-10	60.3000	62.8350	60.0101	62.2000	+3.391%	1,795,777	+28.778%
2025-11-07	60.2000	60.3600	58.2500	60.1600	-0.232%	1,881,446	+33.145%
2025-11-06	58.8500	61.2900	58.0500	60.3000	+1.875%	2,204,671	+32.836%
2025-11-05	59.3420	60.4300	58.6100	59.1900	-0.721%	1,320,766	+35.327%
2025-11-04	59.5500	60.7700	58.9500	59.6200	-0.683%	979,127	+34.351%
2025-11-03	63.4900	63.9600	59.1100	60.0300	-5.598%	2,142,474	+33.433%
2025-10-31	63.1400	63.9900	61.6900	63.5900	+2.153%	2,430,186	+25.963%
2025-10-30	61.5400	64.1300	61.4900	62.2500	+0.419%	1,542,139	+28.675%
2025-10-29	62.0100	63.2150	61.0100	61.9900	+0.032%	1,912,259	+29.214%
2025-10-28	59.8800	62.1500	59.5200	61.9700	+2.974%	1,939,490	+29.256%
2025-10-27	58.1000	60.7800	57.8300	60.1800	+4.064%	1,461,861	+33.101%
2025-10-24	57.9900	58.3600	56.9800	57.8300	+0.574%	1,067,055	+38.509%
2025-10-23	55.4900	58.0500	54.3000	57.5000	+5.004%	1,890,974	+39.304%
2025-10-22	57.7800	57.7800	54.4550	54.7600	-5.227%	2,659,078	+46.275%
2025-10-21	59.4200	59.4700	57.6600	57.7800	-2.645%	1,081,746	+38.629%
2025-10-20	59.1100	60.0000	58.4400	59.3500	+1.557%	1,381,844	+34.962%
2025-10-17	58.0400	59.8900	57.5100	58.4400	-0.882%	1,162,017	+37.064%
2025-10-16	62.9400	63.5799	58.4000	58.9600	-6.115%	2,138,291	+35.855%
2025-10-15	61.0300	63.8597	61.0000	62.8000	+2.900%	2,043,857	+27.548%
2025-10-14	59.0500	61.5750	58.8433	61.0300	+2.417%	2,173,963	+31.247%
2025-10-13	60.0400	61.1400	59.4600	59.5900	-0.750%	1,379,738	+34.419%
2025-10-10	60.2700	60.5000	58.5800	60.0400	-0.448%	1,313,931	+33.411%
2025-10-09	60.7900	61.3800	59.4300	60.3100	-0.839%	1,320,092	+32.814%
2025-10-08	60.7200	61.4800	59.6400	60.8200	+1.080%	1,663,731	+31.700%
2025-10-07	60.5600	61.1900	58.7401	60.1700	-0.775%	1,784,955	+33.123%
2025-10-06	57.8700	61.0000	57.2750	60.6400	+6.442%	3,020,565	+32.091%
2025-10-03	56.7400	58.7900	56.2000	56.9700	+1.154%	2,457,864	+40.600%
2025-10-02	56.1600	56.6900	55.3250	56.3200	+0.860%	2,004,642	+42.223%
2025-10-01	55.1200	56.0800	53.6100	55.8400	+1.601%	2,066,931	+43.446%
2025-09-30	54.0900	55.9150	53.5689	54.9600	+1.986%	2,811,704	+45.742%
2025-09-29	50.1900	54.1500	50.1500	53.8900	+6.925%	2,944,875	+48.636%
2025-09-26	47.9600	50.6800	47.8700	50.4000	+5.373%	2,096,209	+58.929%
2025-09-25	48.0200	48.5400	47.2200	47.8300	-0.953%	1,625,845	+67.468%
2025-09-24	48.3500	49.3300	47.7300	48.2900	-0.536%	2,087,596	+65.873%
2025-09-23	48.4800	50.7800	48.4001	48.5500	+0.622%	1,904,504	+64.985%
2025-09-22	48.9900	49.8500	47.9100	48.2500	-0.843%	1,951,349	+66.010%
2025-09-19	49.3200	49.3200	47.9600	48.6600	-1.278%	3,761,714	+64.612%
2025-09-18	48.0000	49.3300	47.3400	49.2900	+3.638%	3,768,671	+62.508%
2025-09-17	49.7000	51.7100	47.4500	47.5600	-4.421%	7,377,039	+68.419%
2025-09-16	49.4400	50.9900	49.2410	49.7600	+0.647%	2,014,292	+60.973%
2025-09-15	50.9800	51.3300	49.2200	49.4400	-3.305%	1,740,554	+62.015%
2025-09-12	52.6500	53.2799	51.0600	51.1300	-4.107%	1,896,766	+56.659%
2025-09-11	52.1800	53.5800	51.5100	53.3200	+2.538%	1,586,971	+50.225%
2025-09-10	51.1800	52.0200	50.0500	52.0000	+0.971%	1,875,444	+54.038%
2025-09-09	52.0900	52.1900	50.4100	51.5000	-1.133%	1,975,635	+55.534%
2025-09-08	52.2100	54.2200	51.6600	52.0900	-1.736%	2,556,826	+53.772%
2025-09-05	50.7100	54.0000	49.8600	53.0100	+6.553%	3,722,776	+51.104%
2025-09-04	49.8150	51.6900	48.9300	49.7500	-0.480%	3,293,433	+61.005%
2025-09-03	49.9000	50.0500	47.8500	49.9900	+0.746%	4,955,258	+60.232%
2025-09-02	44.9100	50.2200	44.9100	49.6200	+40.447%	13,130,509	+61.427%
2025-08-29	37.2600	37.7385	35.2200	35.3300	-5.408%	3,222,031	+126.720%
2025-08-28	37.7400	39.9200	37.3300	37.3500	-1.269%	2,161,863	+114.458%
2025-08-27	37.8300	39.1450	37.6000	37.8300	-0.943%	2,177,894	+111.737%
2025-08-26	37.2300	38.7400	36.8900	38.1900	+3.188%	1,240,188	+109.741%
2025-08-25	38.3700	39.1240	37.0000	37.0100	-3.469%	1,268,142	+116.428%
2025-08-22	38.1100	39.1400	37.6800	38.3400	+0.762%	1,548,305	+108.920%
2025-08-21	37.2400	38.8200	36.7700	38.0500	+1.956%	1,022,959	+110.512%
2025-08-20	37.9000	38.2200	37.3000	37.3200	-1.374%	1,333,726	+114.630%
2025-08-19	38.9400	39.1899	37.6600	37.8400	-2.850%	2,188,908	+111.681%
2025-08-18	38.7100	39.4500	38.3750	38.9500	+0.724%	1,563,642	+105.648%
2025-08-15	38.9200	39.0955	37.7900	38.6700	-0.129%	1,214,446	+107.137%
2025-08-14	36.5000	38.8000	36.1400	38.7200	+4.989%	2,033,169	+106.870%
2025-08-13	34.6700	37.4800	34.6000	36.8800	+7.491%	2,417,582	+117.191%
2025-08-12	33.3900	34.9100	33.1700	34.3100	+3.250%	2,039,623	+133.460%
2025-08-11	34.0500	34.5399	32.8900	33.2300	-2.580%	1,825,366	+141.047%
2025-08-08	35.8500	36.7900	33.6300	34.1100	-3.234%	2,104,877	+134.828%
2025-08-07	35.3900	35.5900	34.6700	35.2500	+0.313%	1,050,432	+127.234%
2025-08-06	35.7800	35.9050	34.5700	35.1400	-2.821%	1,124,279	+127.945%
2025-08-05	36.3400	36.5847	35.6300	36.1600	-1.148%	1,155,265	+121.515%
2025-08-04	36.7200	36.7700	35.8600	36.5800	-0.300%	1,612,712	+118.972%
2025-08-01	37.4000	38.0600	36.6000	36.6900	-2.524%	1,088,724	+118.316%
2025-07-31	35.6800	38.5900	35.5000	37.6400	+4.035%	1,784,178	+112.806%
2025-07-30	35.9000	37.3400	35.6500	36.1800	+0.780%	1,223,050	+121.393%
2025-07-29	36.9500	37.0900	35.8600	35.9000	-1.993%	1,016,604	+123.120%
2025-07-28	37.3900	37.5500	36.6000	36.6300	-1.479%	863,233	+118.673%
2025-07-25	37.4300	38.1650	36.7000	37.1800	-0.348%	1,009,105	+115.438%
2025-07-24	37.8700	38.2700	37.1000	37.3100	-1.635%	810,442	+114.688%
2025-07-23	37.9700	38.5400	37.3800	37.9300	+0.610%	934,394	+111.178%
2025-07-22	37.2700	37.8450	36.9400	37.7000	+2.002%	1,161,348	+112.467%
2025-07-21	37.3200	38.0300	36.7100	36.9600	-0.725%	1,304,260	+116.721%
2025-07-18	39.1700	39.4700	36.9100	37.2300	-4.268%	1,368,185	+115.149%
2025-07-17	38.7100	39.3300	38.4900	38.8900	+0.543%	1,531,512	+105.966%
2025-07-16	38.2000	38.9900	37.9500	38.6800	+1.763%	1,634,963	+107.084%
2025-07-15	38.7300	38.8900	37.5900	38.0100	-1.477%	1,752,781	+110.734%
2025-07-14	37.2400	38.6300	37.0300	38.5800	+4.242%	1,615,861	+107.621%
2025-07-11	36.0400	37.0550	35.7800	37.0100	+1.148%	960,689	+116.428%
2025-07-10	36.7800	36.9500	35.9200	36.5900	-0.096%	1,161,520	+118.912%
2025-07-09	34.3000	36.9900	34.3000	36.6250	+6.934%	2,567,875	+118.703%
2025-07-08	33.4250	34.2700	33.2250	34.2500	+2.668%	1,492,605	+133.869%
2025-07-07	34.2800	34.5700	33.0700	33.3600	-3.751%	1,405,019	+140.108%
2025-07-03	34.1700	34.6600	33.8500	34.6600	+0.873%	1,301,089	+131.102%
2025-07-02	33.6000	35.0900	33.5100	34.3600	+2.140%	1,313,223	+133.120%
2025-07-01	32.9200	34.3800	32.6600	33.6400	+1.816%	1,269,049	+138.109%
2025-06-30	33.0500	33.5300	32.7000	33.0400	-0.362%	1,393,106	+142.433%
2025-06-27	34.0300	34.3400	32.8900	33.1600	-2.212%	2,354,539	+141.556%
2025-06-26	33.2400	33.9700	32.6600	33.9100	+2.416%	1,127,406	+136.214%
2025-06-25	33.2100	33.2600	32.6300	33.1100	-0.868%	1,181,394	+141.921%
2025-06-24	32.9900	34.0750	32.2212	33.4000	+2.328%	1,430,688	+139.820%
2025-06-23	32.3200	32.7800	31.9900	32.6400	+0.648%	1,056,648	+145.404%
2025-06-20	32.8100	33.1682	32.0700	32.4300	-0.917%	2,414,468	+146.994%
2025-06-18	32.5800	33.1800	32.0200	32.7300	+0.584%	1,252,152	+144.730%
2025-06-17	33.3100	33.6700	32.4650	32.5400	-3.671%	987,712	+146.159%
2025-06-16	34.7200	34.7200	32.8400	33.7800	-1.745%	1,609,818	+137.123%
2025-06-13	32.6400	34.4100	32.6400	34.3800	+3.554%	1,618,308	+132.984%
2025-06-12	32.7200	33.9700	32.6000	33.2000	+0.272%	1,560,007	+141.265%
2025-06-11	34.6200	34.6200	33.0200	33.1100	-4.140%	1,232,164	+141.921%
2025-06-10	33.4200	34.6155	32.7750	34.5400	+4.256%	2,006,809	+131.905%
2025-06-09	32.9500	33.2900	32.3000	33.1300	+2.570%	1,360,023	+141.775%
2025-06-06	32.2800	32.8000	32.1400	32.3000	+0.686%	768,262	+147.988%
2025-06-05	32.1600	32.3296	31.5200	32.0800	-1.018%	1,022,206	+149.688%
2025-06-04	32.0700	32.7500	32.0200	32.4100	+1.281%	1,269,654	+147.146%
2025-06-03	31.1600	32.2600	30.8100	32.0000	+2.531%	1,258,161	+150.313%
2025-06-02	31.1100	32.1350	30.5500	31.2100	+0.613%	1,260,340	+156.649%
2025-05-30	31.4100	31.4200	30.2600	31.0200	-0.958%	1,251,623	+158.221%
2025-05-29	30.2300	31.3600	30.0200	31.3200	+3.435%	1,410,064	+155.747%
2025-05-28	30.5700	31.0150	30.2100	30.2800	-0.819%	1,116,133	+164.531%
2025-05-27	31.2700	31.2700	29.8100	30.5300	-0.033%	1,887,989	+162.365%
2025-05-23	29.9400	30.6400	29.8300	30.5400	+0.180%	1,791,912	+162.279%
2025-05-22	31.1600	31.2600	30.4600	30.4850	-2.635%	1,330,763	+162.752%
2025-05-21	32.4100	32.7450	30.9800	31.3100	-4.133%	2,005,248	+155.829%
2025-05-20	30.8300	33.0400	30.5900	32.6600	+6.211%	2,757,391	+145.254%
2025-05-19	30.6400	31.4100	30.2300	30.7500	-0.806%	1,621,109	+160.488%
2025-05-16	29.9300	31.5400	29.7500	31.0000	+3.887%	2,128,626	+158.387%
2025-05-15	30.0400	30.0500	29.3100	29.8400	-0.533%	2,309,729	+168.432%
2025-05-14	30.5000	31.0100	29.9250	30.0000	-1.993%	2,024,687	+167.000%
2025-05-13	32.3500	32.9500	30.4600	30.6100	-4.731%	3,476,320	+161.679%
2025-05-12	31.7200	33.3700	31.7100	32.1300	+1.372%	2,255,161	+149.300%
2025-05-09	32.3500	33.1600	31.6850	31.6950	-2.417%	1,037,712	+152.721%
2025-05-08	32.7600	32.9800	31.6700	32.4800	-1.695%	2,263,862	+146.613%
2025-05-07	35.3400	35.3600	32.3000	33.0400	-2.738%	3,789,690	+142.433%
2025-05-06	35.8500	36.2900	33.9700	33.9700	-7.363%	2,954,010	+135.796%
2025-05-05	37.3500	37.4000	35.5800	36.6700	-1.821%	2,542,937	+118.435%
2025-05-02	37.6750	37.9600	34.8800	37.3500	-12.978%	9,030,726	+114.458%
2025-05-01	43.0200	43.4300	42.0000	42.9200	+0.187%	1,807,937	+86.626%
2025-04-30	40.9000	43.5100	40.5300	42.8400	+3.754%	1,723,067	+86.975%
2025-04-29	40.7200	41.4900	40.4600	41.2900	+0.170%	1,074,955	+93.994%
2025-04-28	40.5000	41.8700	40.5000	41.2200	+1.954%	846,787	+94.323%
2025-04-25	39.9800	40.8400	39.3250	40.4300	+0.248%	893,392	+98.120%
2025-04-24	38.4350	40.4600	38.1200	40.3300	+6.132%	1,434,897	+98.611%
2025-04-23	38.6000	39.7300	37.9000	38.0000	+0.503%	1,194,387	+110.789%
2025-04-22	38.5900	39.2450	37.2100	37.8100	-0.316%	2,089,980	+111.849%
2025-04-21	38.9000	39.2850	37.4501	37.9300	-3.926%	1,879,060	+111.178%
2025-04-17	38.7700	39.5300	38.4100	39.4800	+0.843%	1,075,657	+102.888%
2025-04-16	38.5300	39.3399	37.7900	39.1500	+1.530%	3,004,565	+104.598%
2025-04-15	38.9100	40.2200	38.0500	38.5600	-3.140%	3,014,698	+107.728%
2025-04-14	39.0100	40.0200	38.1300	39.8100	+3.001%	1,696,415	+101.206%
2025-04-11	37.8000	39.3200	36.5700	38.6500	+2.114%	2,450,305	+107.245%
2025-04-10	36.2000	38.4200	35.1900	37.8500	+1.420%	2,693,772	+111.625%
2025-04-09	33.6700	38.9400	32.7400	37.3200	+7.955%	3,240,205	+114.630%
2025-04-08	36.5200	38.7650	34.2600	34.5700	-3.946%	3,277,242	+131.704%
2025-04-07	35.3100	38.0800	34.1850	35.9900	-3.667%	3,189,604	+122.562%
2025-04-04	40.4400	40.6200	36.8900	37.3600	-7.799%	3,210,180	+114.400%
2025-04-03	39.4300	42.3700	39.1100	40.5200	+0.671%	2,740,617	+97.680%
2025-04-02	42.0100	43.6898	40.1600	40.2500	+7.333%	4,593,988	+99.006%
2025-04-01	40.2800	41.0750	37.4600	37.5000	-6.693%	2,503,951	+113.600%
2025-03-31	42.3300	42.5450	39.8100	40.1900	-6.946%	1,688,236	+99.303%
2025-03-28	42.8300	43.3300	41.7000	43.1900	+0.465%	1,519,926	+85.460%
2025-03-27	44.0650	44.4400	42.6800	42.9900	-1.467%	2,031,940	+86.322%
2025-03-26	44.4100	44.8200	42.8900	43.6300	-2.065%	1,898,180	+83.589%
2025-03-25	46.0150	46.0700	43.8700	44.5500	-4.338%	1,184,854	+79.798%
2025-03-24	45.5800	48.4300	45.5800	46.5700	+2.509%	2,760,628	+71.999%
2025-03-21	42.7200	47.0000	42.7000	45.4300	+5.406%	3,647,820	+76.315%
2025-03-20	43.0000	44.2700	42.6600	43.1000	-0.806%	1,033,285	+85.847%
2025-03-19	43.0000	43.8300	42.7050	43.4500	+0.393%	1,088,787	+84.350%
2025-03-18	44.1600	44.6800	42.8600	43.2800	-3.629%	1,221,748	+85.074%
2025-03-17	44.2500	45.5200	43.7800	44.9100	+1.240%	1,122,700	+78.357%
2025-03-14	44.8400	45.0000	43.5150	44.3600	-0.090%	1,328,801	+80.568%
2025-03-13	43.7400	44.4300	42.5425	44.4000	+0.932%	998,107	+80.405%
2025-03-12	44.7700	45.0700	43.5500	43.9900	-0.923%	1,644,853	+82.087%
2025-03-11	43.4600	44.9100	42.0400	44.4000	+2.517%	1,948,622	+80.405%
2025-03-10	43.2800	44.7600	42.8700	43.3100	-0.276%	1,662,302	+84.946%
2025-03-07	43.1000	44.1800	42.5500	43.4300	+0.370%	1,730,249	+84.435%
2025-03-06	43.2700	45.0000	42.2320	43.2700	-1.390%	1,079,674	+85.117%
2025-03-05	43.5300	44.0750	42.4700	43.8800	+0.435%	1,186,238	+82.543%
2025-03-04	42.5000	44.5800	41.9200	43.6900	+1.865%	1,743,862	+83.337%
2025-03-03	46.0000	46.5799	42.6100	42.8900	-6.761%	1,850,133	+86.757%
2025-02-28	44.3600	46.9500	42.8700	46.0000	-3.056%	1,998,969	+74.130%
2025-02-27	47.0400	48.5400	46.9100	47.4500	+1.259%	1,181,777	+68.809%
2025-02-26	47.1400	47.8025	46.1700	46.8600	+0.450%	964,761	+70.935%
2025-02-25	48.6700	48.6700	46.0600	46.6500	-3.095%	1,827,927	+71.704%
2025-02-24	50.2700	50.9800	48.1000	48.1400	-4.218%	1,368,070	+66.390%
2025-02-21	51.5700	51.7400	48.8800	50.2600	-1.682%	2,140,545	+59.371%
2025-02-20	46.6100	51.3900	46.0000	51.1200	+10.172%	2,781,619	+56.690%
2025-02-19	45.2000	46.7400	45.0500	46.4000	+2.225%	1,730,003	+72.629%
2025-02-18	45.6000	48.3000	45.3800	45.3900	-1.668%	1,712,403	+76.471%
2025-02-14	41.5400	46.2600	40.7700	46.1600	+10.908%	4,810,281	+73.527%
2025-02-13	43.0000	43.1600	41.5800	41.6200	-1.328%	1,534,170	+92.456%
2025-02-12	40.6500	42.3300	40.5300	42.1800	+1.492%	1,765,001	+89.900%
2025-02-11	42.0500	43.0500	41.4700	41.5600	-1.540%	1,158,505	+92.733%
2025-02-10	42.9000	43.8600	41.7050	42.2100	-1.286%	2,550,852	+89.765%
2025-02-07	46.2300	46.2300	42.7200	42.7600	-7.386%	3,568,598	+87.325%
2025-02-06	50.3900	50.8150	45.7000	46.1700	-8.411%	3,896,005	+73.489%
2025-02-05	49.8200	51.6300	49.5650	50.4100	+2.459%	865,689	+58.897%
2025-02-04	48.0600	49.2600	47.7100	49.2000	+1.517%	1,302,905	+62.805%
2025-02-03	48.4700	49.7200	48.1500	48.4650	-2.012%	627,186	+65.274%
2025-01-31	49.6800	50.4900	48.2700	49.4600	-1.021%	1,064,514	+61.949%
2025-01-30	48.9300	50.5300	48.4750	49.9700	+2.713%	1,125,806	+60.296%
2025-01-29	48.6100	49.7800	48.0700	48.6500	-0.103%	757,081	+64.645%
2025-01-28	50.0000	50.0000	48.6800	48.7000	-2.483%	847,953	+64.476%
2025-01-27	51.0200	52.8000	49.2100	49.9400	-1.596%	1,292,204	+60.392%
2025-01-24	47.7500	51.1600	47.5950	50.7500	+6.038%	2,094,322	+57.833%

document.getElementById("qZcFBr").onerror = function(){this.style.display='none';}; .dark-mode .kJ6qbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJ6qbF{ color: #333333; background-color: white; border: 2px solid #333333; }CYTKCytokinetics Inc.stock NASDAQ

CYTK
Cytokinetics Inc.
stock NASDAQ