-
5 DAY PERFORMANCE
+7.31% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-22.07% -
YEAR-TO-DATE PERFORMANCE
-32.14% -
1 YEAR PERFORMANCE
+106.26%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $55.75 | $56.68 (1.67%) | $56.90 | $55.68 | 1.13 M | $6.19 B |
| 10/03/2024 | $52.53 | $55.71 (6.05%) | $55.81 | $52.08 | 1.51 M | $6.09 B |
| 10/02/2024 | $51.60 | $52.61 (1.96%) | $54.16 | $51.60 | 900,100 | $5.75 B |
| 10/01/2024 | $52.44 | $52.60 (0.31%) | $52.78 | $51.63 | 990,829 | $5.75 B |
| 09/30/2024 | $52.10 | $52.80 (1.34%) | $52.96 | $51.66 | 1.06 M | $5.77 B |
| 09/27/2024 | $53.17 | $52.34 (-1.56%) | $53.42 | $52.01 | 861,000 | $5.72 B |
| 09/26/2024 | $53.50 | $52.63 (-1.63%) | $53.50 | $52.10 | 859,208 | $5.75 B |
| 09/25/2024 | $52.81 | $52.68 (-0.25%) | $53.94 | $52.40 | 1.05 M | $5.75 B |
| 09/24/2024 | $51.92 | $52.66 (1.43%) | $52.89 | $51.47 | 1.47 M | $5.75 B |
| 09/23/2024 | $53.95 | $52.09 (-3.45%) | $54.54 | $52.08 | 1.36 M | $5.69 B |
| 09/20/2024 | $55.45 | $53.77 (-3.03%) | $55.88 | $53.60 | 3.19 M | $5.87 B |
| 09/19/2024 | $54.99 | $55.60 (1.11%) | $56.27 | $53.26 | 2.73 M | $6.07 B |
| 09/18/2024 | $56.95 | $55.94 (-1.77%) | $57.76 | $53.88 | 1.38 M | $6.11 B |
| 09/17/2024 | $57.00 | $56.16 (-1.47%) | $57.48 | $53.31 | 2.14 M | $6.13 B |
| 09/16/2024 | $56.46 | $56.75 (0.51%) | $57.03 | $55.44 | 809,400 | $6.20 B |
| 09/13/2024 | $54.34 | $55.88 (2.83%) | $56.20 | $54.08 | 879,895 | $6.10 B |
| 09/12/2024 | $53.78 | $54.06 (0.52%) | $55.41 | $53.51 | 894,431 | $5.91 B |
| 09/11/2024 | $53.69 | $53.77 (0.15%) | $54.06 | $52.85 | 726,900 | $5.87 B |
| 09/10/2024 | $56.03 | $54.15 (-3.36%) | $56.19 | $53.80 | 788,500 | $5.92 B |
| 09/09/2024 | $54.31 | $55.83 (2.8%) | $56.26 | $54.17 | 1.18 M | $6.10 B |
| 09/06/2024 | $56.19 | $54.09 (-3.74%) | $56.36 | $53.21 | 1.40 M | $5.91 B |
| 09/05/2024 | $55.50 | $55.93 (0.77%) | $56.87 | $54.68 | 1.14 M | $6.11 B |
| 09/04/2024 | $54.29 | $54.89 (1.11%) | $55.05 | $53.16 | 2.06 M | $6.00 B |
| 09/03/2024 | $56.72 | $54.56 (-3.81%) | $57.80 | $54.22 | 1.63 M | $5.96 B |
| 08/30/2024 | $57.94 | $57.08 (-1.48%) | $57.98 | $56.28 | 1.08 M | $6.24 B |
| 08/29/2024 | $55.99 | $57.39 (2.5%) | $58.68 | $55.21 | 1.33 M | $6.27 B |
| 08/28/2024 | $55.43 | $55.53 (0.18%) | $55.92 | $55.02 | 567,569 | $6.07 B |
| 08/27/2024 | $56.73 | $55.85 (-1.55%) | $57.22 | $55.32 | 965,700 | $6.10 B |
| 08/26/2024 | $57.56 | $57.07 (-0.85%) | $58.05 | $56.85 | 625,400 | $6.23 B |
| 08/23/2024 | $56.57 | $57.32 (1.33%) | $57.94 | $56.21 | 1.21 M | $6.26 B |
| 08/22/2024 | $56.83 | $56.25 (-1.02%) | $56.91 | $55.43 | 838,000 | $6.14 B |
| 08/21/2024 | $57.00 | $56.58 (-0.74%) | $58.21 | $56.22 | 759,240 | $6.18 B |
| 08/20/2024 | $56.37 | $56.85 (0.85%) | $57.23 | $55.58 | 1.51 M | $6.21 B |
| 08/19/2024 | $56.56 | $56.46 (-0.18%) | $57.38 | $55.63 | 1.50 M | $6.17 B |
| 08/16/2024 | $56.73 | $56.50 (-0.41%) | $57.45 | $55.68 | 1.25 M | $6.17 B |
| 08/15/2024 | $57.46 | $57.06 (-0.7%) | $57.73 | $56.30 | 1.19 M | $6.23 B |
| 08/14/2024 | $55.92 | $55.88 (-0.07%) | $56.07 | $54.87 | 805,608 | $6.10 B |
| 08/13/2024 | $54.74 | $56.07 (2.43%) | $56.34 | $53.94 | 2.11 M | $6.13 B |
| 08/12/2024 | $56.18 | $56.18 (0%) | $57.14 | $54.35 | 946,400 | $6.14 B |
| 08/09/2024 | $52.00 | $55.79 (7.29%) | $56.43 | $51.92 | 1.82 M | $6.09 B |
| 08/08/2024 | $51.39 | $54.00 (5.08%) | $54.47 | $51.17 | 1.72 M | $5.90 B |
| 08/07/2024 | $53.93 | $51.22 (-5.03%) | $53.93 | $51.05 | 1.47 M | $5.60 B |
| 08/06/2024 | $53.55 | $53.54 (-0.02%) | $54.83 | $53.21 | 949,220 | $5.85 B |
| 08/05/2024 | $53.10 | $53.43 (0.62%) | $56.13 | $53.00 | 2.04 M | $5.45 B |
| 08/02/2024 | $55.97 | $57.14 (2.09%) | $57.57 | $55.49 | 1.32 M | $5.82 B |
| 08/01/2024 | $58.95 | $57.91 (-1.76%) | $59.81 | $57.85 | 1.05 M | $5.90 B |
| 07/31/2024 | $60.30 | $59.01 (-2.14%) | $61.27 | $58.67 | 1.32 M | $6.01 B |
| 07/30/2024 | $59.44 | $60.16 (1.21%) | $60.54 | $58.67 | 923,518 | $6.13 B |
| 07/29/2024 | $59.61 | $59.09 (-0.87%) | $60.20 | $57.53 | 1.21 M | $6.02 B |
| 07/26/2024 | $59.62 | $59.69 (0.12%) | $61.38 | $58.50 | 1.17 M | $6.08 B |
| 07/25/2024 | $56.86 | $58.50 (2.88%) | $58.69 | $56.77 | 1.34 M | $5.96 B |
| 07/24/2024 | $56.76 | $56.80 (0.07%) | $57.94 | $56.63 | 926,406 | $5.79 B |
| 07/23/2024 | $56.87 | $57.38 (0.9%) | $58.20 | $56.21 | 1.43 M | $5.85 B |
| 07/22/2024 | $56.88 | $57.42 (0.95%) | $57.69 | $55.66 | 1.44 M | $5.85 B |
| 07/19/2024 | $55.95 | $56.41 (0.82%) | $57.00 | $55.14 | 827,901 | $5.75 B |
| 07/18/2024 | $56.78 | $55.91 (-1.53%) | $57.88 | $55.50 | 1.22 M | $5.70 B |
| 07/17/2024 | $55.65 | $56.79 (2.05%) | $57.44 | $54.97 | 2.13 M | $5.79 B |
| 07/16/2024 | $57.69 | $56.76 (-1.61%) | $58.85 | $56.24 | 1.03 M | $5.79 B |
| 07/15/2024 | $56.10 | $57.39 (2.3%) | $57.53 | $55.34 | 1.07 M | $5.85 B |
| 07/12/2024 | $56.80 | $55.98 (-1.44%) | $57.40 | $55.54 | 1.17 M | $5.71 B |
| 07/11/2024 | $56.24 | $56.30 (0.11%) | $56.65 | $55.25 | 1.46 M | $5.74 B |
| 07/10/2024 | $55.14 | $54.93 (-0.38%) | $55.58 | $53.59 | 1.04 M | $5.60 B |
| 07/09/2024 | $56.24 | $54.86 (-2.45%) | $56.36 | $54.58 | 1.04 M | $5.59 B |
| 07/08/2024 | $55.48 | $56.67 (2.14%) | $56.72 | $54.85 | 1.07 M | $5.78 B |
| 07/05/2024 | $54.61 | $55.51 (1.65%) | $55.65 | $53.68 | 959,633 | $5.66 B |