5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
-29.91%
6 MONTH PERFORMANCE
-32.74%
YEAR-TO-DATE PERFORMANCE
-30.61%
1 YEAR PERFORMANCE
-39.44%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $32.32 | $32.64 (0.99%) | $32.78 | $31.99 | 1.06 M | $3.87 B |
| 06/20/2025 | $32.81 | $32.43 (-1.16%) | $33.17 | $32.07 | 2.41 M | $3.84 B |
| 06/18/2025 | $32.58 | $32.73 (0.46%) | $33.18 | $32.02 | 1.25 M | $3.88 B |
| 06/17/2025 | $33.31 | $32.54 (-2.31%) | $33.67 | $32.47 | 987.71 K | $3.86 B |
| 06/16/2025 | $34.72 | $33.78 (-2.71%) | $34.72 | $32.84 | 1.61 M | $4.00 B |
| 06/13/2025 | $32.64 | $34.38 (5.33%) | $34.41 | $32.64 | 1.62 M | $4.07 B |
| 06/12/2025 | $32.72 | $33.20 (1.47%) | $33.97 | $32.60 | 1.56 M | $3.93 B |
| 06/11/2025 | $34.62 | $33.11 (-4.36%) | $34.62 | $33.02 | 1.23 M | $3.92 B |
| 06/10/2025 | $33.42 | $34.54 (3.35%) | $34.62 | $32.78 | 2.01 M | $4.09 B |
| 06/09/2025 | $32.95 | $33.13 (0.55%) | $33.29 | $32.30 | 1.36 M | $3.93 B |
| 06/06/2025 | $32.28 | $32.30 (0.06%) | $32.80 | $32.14 | 768.26 K | $3.83 B |
| 06/05/2025 | $32.16 | $32.08 (-0.25%) | $32.33 | $31.52 | 1.02 M | $3.80 B |
| 06/04/2025 | $32.07 | $32.41 (1.06%) | $32.75 | $32.02 | 1.27 M | $3.84 B |
| 06/03/2025 | $31.16 | $32.00 (2.7%) | $32.26 | $30.81 | 1.26 M | $3.79 B |
| 06/02/2025 | $31.11 | $31.21 (0.32%) | $32.14 | $30.55 | 1.26 M | $3.70 B |
| 05/30/2025 | $31.41 | $31.02 (-1.24%) | $31.42 | $30.26 | 1.25 M | $3.68 B |
| 05/29/2025 | $30.23 | $31.32 (3.61%) | $31.36 | $30.02 | 1.41 M | $3.71 B |
| 05/28/2025 | $30.57 | $30.28 (-0.95%) | $31.02 | $30.21 | 1.12 M | $3.59 B |
| 05/27/2025 | $31.27 | $30.53 (-2.37%) | $31.27 | $29.81 | 1.89 M | $3.62 B |
| 05/23/2025 | $29.94 | $30.54 (2%) | $30.64 | $29.83 | 1.79 M | $3.62 B |
| 05/22/2025 | $31.16 | $30.49 (-2.15%) | $31.26 | $30.46 | 1.33 M | $3.61 B |
| 05/21/2025 | $32.41 | $31.31 (-3.39%) | $32.74 | $30.98 | 2.01 M | $3.71 B |
| 05/20/2025 | $30.83 | $32.66 (5.94%) | $33.04 | $30.59 | 2.76 M | $3.87 B |
| 05/19/2025 | $30.64 | $30.75 (0.36%) | $31.41 | $30.23 | 1.62 M | $3.64 B |
| 05/16/2025 | $29.93 | $31.00 (3.58%) | $31.54 | $29.75 | 2.13 M | $3.67 B |
| 05/15/2025 | $30.04 | $29.84 (-0.67%) | $30.05 | $29.31 | 2.31 M | $3.54 B |
| 05/14/2025 | $30.50 | $30.00 (-1.64%) | $31.01 | $29.93 | 2.02 M | $3.55 B |
| 05/13/2025 | $32.35 | $30.61 (-5.38%) | $32.95 | $30.46 | 3.48 M | $3.63 B |
| 05/12/2025 | $31.72 | $32.13 (1.29%) | $33.37 | $31.71 | 2.26 M | $3.81 B |
| 05/09/2025 | $32.35 | $31.70 (-2.01%) | $33.16 | $31.69 | 1.04 M | $3.76 B |
| 05/08/2025 | $32.76 | $32.48 (-0.85%) | $32.98 | $31.67 | 2.26 M | $3.84 B |
| 05/07/2025 | $35.34 | $33.04 (-6.51%) | $35.36 | $32.30 | 3.79 M | $3.90 B |
| 05/06/2025 | $35.85 | $33.97 (-5.24%) | $36.29 | $33.97 | 2.95 M | $4.01 B |
| 05/05/2025 | $37.35 | $36.67 (-1.82%) | $37.40 | $35.58 | 2.54 M | $4.33 B |
| 05/02/2025 | $37.67 | $37.35 (-0.85%) | $37.96 | $34.88 | 9.03 M | $4.41 B |
| 05/01/2025 | $43.02 | $42.92 (-0.23%) | $43.43 | $42.00 | 1.81 M | $5.07 B |
| 04/30/2025 | $40.90 | $42.84 (4.74%) | $43.51 | $40.53 | 1.72 M | $5.06 B |
| 04/29/2025 | $40.72 | $41.29 (1.4%) | $41.49 | $40.46 | 1.08 M | $4.88 B |
| 04/28/2025 | $40.50 | $41.22 (1.78%) | $41.87 | $40.50 | 846.80 K | $4.87 B |
| 04/25/2025 | $39.98 | $40.43 (1.13%) | $40.84 | $39.33 | 893.40 K | $4.53 B |
| 04/24/2025 | $38.44 | $40.33 (4.92%) | $40.46 | $38.12 | 1.43 M | $4.52 B |
| 04/23/2025 | $38.60 | $38.00 (-1.55%) | $39.73 | $37.90 | 1.19 M | $4.26 B |
| 04/22/2025 | $38.59 | $37.81 (-2.02%) | $39.24 | $37.21 | 2.09 M | $4.23 B |
| 04/21/2025 | $38.90 | $37.93 (-2.49%) | $39.28 | $37.45 | 1.88 M | $4.25 B |
| 04/17/2025 | $38.77 | $39.48 (1.83%) | $39.53 | $38.41 | 1.08 M | $4.42 B |
| 04/16/2025 | $38.53 | $39.15 (1.61%) | $39.34 | $37.79 | 3.00 M | $4.38 B |
| 04/15/2025 | $38.91 | $38.56 (-0.9%) | $40.22 | $38.05 | 3.01 M | $4.32 B |
| 04/14/2025 | $39.01 | $39.81 (2.05%) | $40.02 | $38.13 | 1.70 M | $4.46 B |
| 04/11/2025 | $37.80 | $38.65 (2.25%) | $39.32 | $36.57 | 2.45 M | $4.33 B |
| 04/10/2025 | $36.20 | $37.85 (4.56%) | $38.42 | $35.19 | 2.69 M | $4.24 B |
| 04/09/2025 | $33.67 | $37.32 (10.84%) | $38.94 | $32.74 | 3.24 M | $4.18 B |
| 04/08/2025 | $36.52 | $34.57 (-5.34%) | $38.77 | $34.26 | 3.28 M | $3.87 B |
| 04/07/2025 | $35.31 | $35.99 (1.93%) | $38.08 | $34.19 | 3.19 M | $4.03 B |
| 04/04/2025 | $40.44 | $37.36 (-7.62%) | $40.62 | $36.89 | 3.21 M | $4.18 B |
| 04/03/2025 | $39.43 | $40.52 (2.76%) | $42.37 | $39.11 | 2.74 M | $4.54 B |
| 04/02/2025 | $42.01 | $40.25 (-4.19%) | $43.69 | $40.16 | 4.59 M | $4.51 B |
| 04/01/2025 | $40.28 | $37.50 (-6.9%) | $41.08 | $37.46 | 2.50 M | $4.20 B |
| 03/31/2025 | $42.33 | $40.19 (-5.06%) | $42.55 | $39.81 | 1.69 M | $4.50 B |
| 03/28/2025 | $42.83 | $43.19 (0.84%) | $43.33 | $41.70 | 1.52 M | $4.84 B |
| 03/27/2025 | $44.07 | $42.99 (-2.45%) | $44.44 | $42.68 | 2.03 M | $4.81 B |
| 03/26/2025 | $44.41 | $43.63 (-1.76%) | $44.82 | $42.89 | 1.92 M | $4.89 B |
| 03/25/2025 | $46.02 | $44.55 (-3.19%) | $46.07 | $43.87 | 1.31 M | $4.99 B |
| 03/24/2025 | $45.58 | $46.57 (2.17%) | $48.43 | $45.58 | 2.92 M | $5.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
