5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+82.12%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+34.39%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $65.14 | $65.38 (0.37%) | $65.88 | $64.29 | 1.26 M | |
| 01/28/2026 | $64.61 | $65.14 (0.82%) | $65.32 | $63.99 | 1.24 M | $7.82 B |
| 01/27/2026 | $63.29 | $64.01 (1.14%) | $65.98 | $63.15 | 1.72 M | $7.68 B |
| 01/26/2026 | $62.91 | $63.19 (0.45%) | $64.40 | $62.13 | 1.13 M | $7.58 B |
| 01/23/2026 | $64.21 | $63.41 (-1.25%) | $65.11 | $62.98 | 1.49 M | $7.61 B |
| 01/22/2026 | $62.62 | $64.93 (3.69%) | $65.38 | $62.25 | 1.51 M | $7.79 B |
| 01/21/2026 | $64.69 | $63.04 (-2.55%) | $64.77 | $62.71 | 1.95 M | $7.56 B |
| 01/20/2026 | $61.89 | $63.78 (3.05%) | $63.81 | $61.10 | 1.45 M | $7.65 B |
| 01/16/2026 | $63.87 | $62.58 (-2.02%) | $65.35 | $62.17 | 1.23 M | $7.51 B |
| 01/15/2026 | $64.42 | $63.44 (-1.52%) | $64.98 | $63.31 | 1.41 M | $7.61 B |
| 01/14/2026 | $63.33 | $64.60 (2.01%) | $65.08 | $62.17 | 1.61 M | $7.75 B |
| 01/13/2026 | $64.38 | $63.33 (-1.63%) | $64.38 | $61.81 | 1.71 M | $7.60 B |
| 01/12/2026 | $62.36 | $64.64 (3.66%) | $65.25 | $60.30 | 2.54 M | $7.76 B |
| 01/09/2026 | $64.10 | $62.51 (-2.48%) | $64.98 | $62.28 | 2.48 M | $7.50 B |
| 01/08/2026 | $65.35 | $63.32 (-3.11%) | $65.90 | $62.05 | 1.50 M | $7.60 B |
| 01/07/2026 | $65.46 | $65.42 (-0.06%) | $66.59 | $64.46 | 2.46 M | $7.85 B |
| 01/06/2026 | $61.09 | $64.60 (5.75%) | $64.89 | $61.02 | 2.44 M | $7.75 B |
| 01/05/2026 | $61.10 | $61.26 (0.26%) | $61.66 | $58.85 | 2.34 M | $7.35 B |
| 01/02/2026 | $63.16 | $61.73 (-2.26%) | $63.96 | $60.84 | 1.88 M | $7.41 B |
| 12/31/2025 | $61.12 | $63.54 (3.96%) | $64.43 | $60.93 | 1.98 M | $7.62 B |
| 12/30/2025 | $61.78 | $61.37 (-0.66%) | $62.40 | $60.42 | 1.66 M | $7.36 B |
| 12/29/2025 | $62.44 | $61.75 (-1.11%) | $62.72 | $61.59 | 1.70 M | $7.41 B |
| 12/26/2025 | $64.14 | $63.11 (-1.61%) | $64.17 | $62.72 | 1.39 M | $7.57 B |
| 12/24/2025 | $63.39 | $64.18 (1.25%) | $65.28 | $63.20 | 1.15 M | $7.70 B |
| 12/23/2025 | $64.97 | $63.29 (-2.59%) | $65.27 | $62.00 | 2.91 M | $7.59 B |
| 12/22/2025 | $64.00 | $65.60 (2.5%) | $70.98 | $63.18 | 7.67 M | $7.87 B |
| 12/19/2025 | $62.93 | $62.72 (-0.33%) | $63.70 | $62.10 | 1.31 M | $7.53 B |
| 12/18/2025 | $62.66 | $62.20 (-0.73%) | $63.80 | $61.22 | 2.95 M | $7.46 B |
| 12/17/2025 | $62.10 | $59.82 (-3.67%) | $62.26 | $59.37 | 2.02 M | $7.18 B |
| 12/16/2025 | $61.98 | $62.02 (0.06%) | $62.36 | $60.43 | 1.53 M | $7.44 B |
| 12/15/2025 | $63.45 | $62.16 (-2.03%) | $64.12 | $62.00 | 1.85 M | $7.46 B |
| 12/12/2025 | $60.99 | $63.35 (3.87%) | $63.80 | $60.45 | 1.58 M | $7.60 B |
| 12/11/2025 | $60.41 | $60.77 (0.6%) | $60.99 | $59.56 | 1.75 M | $7.29 B |
| 12/10/2025 | $61.56 | $60.32 (-2.01%) | $62.27 | $59.71 | 2.24 M | $7.24 B |
| 12/09/2025 | $64.41 | $61.60 (-4.36%) | $65.46 | $61.31 | 1.71 M | $7.39 B |
| 12/08/2025 | $65.88 | $64.13 (-2.66%) | $66.37 | $63.63 | 1.50 M | $7.69 B |
| 12/05/2025 | $66.49 | $65.67 (-1.23%) | $66.95 | $65.36 | 1.40 M | $7.88 B |
| 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 |
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.
