5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+11.61%
3 MONTH PERFORMANCE
+33.75%
6 MONTH PERFORMANCE
+105.31%
YEAR-TO-DATE PERFORMANCE
+41.45%
1 YEAR PERFORMANCE
+31.92%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $64.06 | $66.54 (3.87%) | $67.26 | $63.50 | 1.52 M | $7.98 B |
| 12/03/2025 | $63.69 | $64.66 (1.52%) | $65.51 | $63.59 | 2.22 M | $7.76 B |
| 12/02/2025 | $65.85 | $63.51 (-3.55%) | $65.85 | $62.58 | 2.15 M | $7.62 B |
| 12/01/2025 | $67.89 | $66.05 (-2.71%) | $67.99 | $65.92 | 1.40 M | $7.92 B |
| 11/28/2025 | $68.60 | $68.13 (-0.69%) | $69.33 | $67.71 | 525.40 K | $8.17 B |
| 11/26/2025 | $67.95 | $68.15 (0.29%) | $68.91 | $67.50 | 1.95 M | $8.18 B |
| 11/25/2025 | $66.86 | $67.55 (1.03%) | $67.72 | $66.00 | 2.11 M | $8.10 B |
| 11/24/2025 | $65.50 | $67.21 (2.61%) | $67.55 | $64.80 | 1.82 M | $8.06 B |
| 11/21/2025 | $63.46 | $65.44 (3.12%) | $66.76 | $63.02 | 1.41 M | $7.85 B |
| 11/20/2025 | $65.38 | $63.50 (-2.88%) | $65.66 | $62.86 | 1.85 M | $7.62 B |
| 11/19/2025 | $65.39 | $64.79 (-0.92%) | $65.91 | $63.70 | 2.44 M | $7.77 B |
| 11/18/2025 | $66.45 | $66.16 (-0.44%) | $67.80 | $66.00 | 1.29 M | $7.94 B |
| 11/17/2025 | $66.01 | $66.95 (1.42%) | $67.98 | $65.33 | 2.39 M | $8.03 B |
| 11/14/2025 | $64.11 | $66.44 (3.63%) | $67.07 | $64.11 | 2.15 M | $7.97 B |
| 11/13/2025 | $65.28 | $65.52 (0.37%) | $65.92 | $64.31 | 2.31 M | $7.86 B |
| 11/12/2025 | $66.51 | $65.94 (-0.86%) | $66.98 | $65.07 | 2.47 M | $7.91 B |
| 11/11/2025 | $62.16 | $66.50 (6.98%) | $66.72 | $61.66 | 2.42 M | $7.98 B |
| 11/10/2025 | $60.30 | $62.20 (3.15%) | $62.84 | $60.01 | 1.80 M | $7.46 B |
| 11/07/2025 | $60.20 | $60.16 (-0.07%) | $60.36 | $58.25 | 1.88 M | $7.22 B |
| 11/06/2025 | $58.85 | $60.30 (2.46%) | $61.29 | $58.05 | 2.20 M | $7.23 B |
| 11/05/2025 | $59.34 | $59.19 (-0.25%) | $60.43 | $58.61 | 1.32 M | $7.10 B |
| 11/04/2025 | $59.55 | $59.62 (0.12%) | $60.77 | $58.95 | 979.13 K | $7.15 B |
| 11/03/2025 | $63.49 | $60.03 (-5.45%) | $63.96 | $59.11 | 2.14 M | $7.20 B |
| 10/31/2025 | $63.14 | $63.59 (0.71%) | $63.99 | $61.69 | 2.43 M | $7.60 B |
| 10/30/2025 | $61.54 | $62.25 (1.15%) | $64.13 | $61.49 | 1.54 M | $7.44 B |
| 10/29/2025 | $62.01 | $61.99 (-0.03%) | $63.22 | $61.01 | 1.91 M | $7.41 B |
| 10/28/2025 | $59.88 | $61.97 (3.49%) | $62.15 | $59.52 | 1.94 M | $7.40 B |
| 10/27/2025 | $58.10 | $60.18 (3.58%) | $60.78 | $57.83 | 1.46 M | $7.19 B |
| 10/24/2025 | $57.99 | $57.83 (-0.28%) | $58.36 | $56.98 | 1.07 M | $6.91 B |
| 10/23/2025 | $55.49 | $57.50 (3.62%) | $58.05 | $54.30 | 1.89 M | $6.87 B |
| 10/22/2025 | $57.78 | $54.76 (-5.23%) | $57.78 | $54.46 | 2.66 M | $6.54 B |
| 10/21/2025 | $59.42 | $57.78 (-2.76%) | $59.47 | $57.66 | 1.08 M | $6.90 B |
| 10/20/2025 | $59.11 | $59.35 (0.41%) | $60.00 | $58.44 | 1.38 M | $7.09 B |
| 10/17/2025 | $58.04 | $58.44 (0.69%) | $59.89 | $57.51 | 1.16 M | $6.98 B |
| 10/16/2025 | $62.94 | $58.96 (-6.32%) | $63.58 | $58.40 | 2.14 M | $7.04 B |
| 10/15/2025 | $61.03 | $62.80 (2.9%) | $63.86 | $61.00 | 2.04 M | $7.50 B |
| 10/14/2025 | $59.05 | $61.03 (3.35%) | $61.58 | $58.84 | 2.17 M | $7.29 B |
| 10/13/2025 | $60.04 | $59.59 (-0.75%) | $61.14 | $59.46 | 1.38 M | $7.12 B |
| 10/10/2025 | $60.27 | $60.04 (-0.38%) | $60.50 | $58.58 | 1.31 M | $7.17 B |
| 10/09/2025 | $60.79 | $60.31 (-0.79%) | $61.38 | $59.43 | 1.32 M | $7.20 B |
| 10/08/2025 | $60.72 | $60.82 (0.16%) | $61.48 | $59.64 | 1.66 M | $7.27 B |
| 10/07/2025 | $60.56 | $60.17 (-0.64%) | $61.19 | $58.74 | 1.78 M | $7.19 B |
| 10/06/2025 | $57.87 | $60.64 (4.79%) | $61.00 | $57.28 | 3.02 M | $7.24 B |
| 10/03/2025 | $56.74 | $56.97 (0.41%) | $58.79 | $56.20 | 2.46 M | $6.81 B |
| 10/02/2025 | $56.16 | $56.32 (0.28%) | $56.69 | $55.33 | 2.00 M | $6.73 B |
| 10/01/2025 | $55.12 | $55.84 (1.31%) | $56.08 | $53.61 | 2.07 M | $6.67 B |
| 09/30/2025 | $54.09 | $54.96 (1.61%) | $55.92 | $53.57 | 2.81 M | $6.57 B |
| 09/29/2025 | $50.19 | $53.89 (7.37%) | $54.15 | $50.15 | 2.94 M | $6.44 B |
| 09/26/2025 | $47.96 | $50.40 (5.09%) | $50.68 | $47.87 | 2.10 M | $6.02 B |
| 09/25/2025 | $48.02 | $47.83 (-0.4%) | $48.54 | $47.22 | 1.63 M | $5.71 B |
| 09/24/2025 | $48.35 | $48.29 (-0.12%) | $49.33 | $47.73 | 2.09 M | $5.77 B |
| 09/23/2025 | $48.48 | $48.55 (0.14%) | $50.78 | $48.40 | 1.90 M | $5.80 B |
| 09/22/2025 | $48.99 | $48.25 (-1.51%) | $49.85 | $47.91 | 1.95 M | $5.76 B |
| 09/19/2025 | $49.32 | $48.66 (-1.34%) | $49.32 | $47.96 | 3.76 M | $5.81 B |
| 09/18/2025 | $48.00 | $49.29 (2.69%) | $49.33 | $47.34 | 3.77 M | $5.89 B |
| 09/17/2025 | $49.70 | $47.56 (-4.31%) | $51.71 | $47.45 | 7.38 M | $5.68 B |
| 09/16/2025 | $49.44 | $49.76 (0.65%) | $50.99 | $49.24 | 2.01 M | $5.94 B |
| 09/15/2025 | $50.98 | $49.44 (-3.02%) | $51.33 | $49.22 | 1.74 M | $5.91 B |
| 09/12/2025 | $52.65 | $51.13 (-2.89%) | $53.28 | $51.06 | 1.90 M | $6.11 B |
| 09/11/2025 | $52.18 | $53.32 (2.18%) | $53.58 | $51.51 | 1.59 M | $6.37 B |
| 09/10/2025 | $51.18 | $52.00 (1.6%) | $52.02 | $50.05 | 1.88 M | $6.21 B |
| 09/09/2025 | $52.09 | $51.50 (-1.13%) | $52.19 | $50.41 | 1.98 M | $6.15 B |
| 09/08/2025 | $52.21 | $52.09 (-0.23%) | $54.22 | $51.66 | 2.56 M | $6.22 B |
| 09/05/2025 | $50.71 | $53.01 (4.54%) | $54.00 | $49.86 | 3.72 M | $6.33 B |
| 09/04/2025 | $49.82 | $49.75 (-0.14%) | $51.69 | $48.93 | 3.29 M | $5.94 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.
