5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+25.07%
6 MONTH PERFORMANCE
-18.72%
YEAR-TO-DATE PERFORMANCE
-20.24%
1 YEAR PERFORMANCE
-32.86%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $36.40 | $37.35 (2.61%) | $37.62 | $36.14 | 579.37 K | |
| 08/13/2025 | $34.67 | $36.88 (6.37%) | $37.48 | $34.60 | 2.42 M | $4.41 B |
| 08/12/2025 | $33.39 | $34.31 (2.76%) | $34.91 | $33.17 | 2.04 M | $4.10 B |
| 08/11/2025 | $34.05 | $33.23 (-2.41%) | $34.54 | $32.89 | 1.83 M | $3.97 B |
| 08/08/2025 | $35.85 | $34.11 (-4.85%) | $36.79 | $33.63 | 2.10 M | $4.07 B |
| 08/07/2025 | $35.39 | $35.25 (-0.4%) | $35.59 | $34.67 | 1.05 M | $4.21 B |
| 08/06/2025 | $35.78 | $35.14 (-1.79%) | $35.91 | $34.57 | 1.12 M | $4.16 B |
| 08/05/2025 | $36.34 | $36.16 (-0.5%) | $36.58 | $35.63 | 1.16 M | $4.28 B |
| 08/04/2025 | $36.72 | $36.58 (-0.38%) | $36.77 | $35.86 | 1.61 M | $4.33 B |
| 08/01/2025 | $37.40 | $36.69 (-1.9%) | $38.06 | $36.60 | 1.09 M | $4.35 B |
| 07/31/2025 | $35.68 | $37.64 (5.49%) | $38.59 | $35.50 | 1.78 M | $4.46 B |
| 07/30/2025 | $35.90 | $36.18 (0.78%) | $37.34 | $35.65 | 1.22 M | $4.29 B |
| 07/29/2025 | $36.95 | $35.90 (-2.84%) | $37.09 | $35.86 | 1.02 M | $4.25 B |
| 07/28/2025 | $37.39 | $36.63 (-2.03%) | $37.55 | $36.60 | 863.23 K | $4.34 B |
| 07/25/2025 | $37.43 | $37.18 (-0.67%) | $38.17 | $36.70 | 1.01 M | $4.41 B |
| 07/24/2025 | $37.87 | $37.31 (-1.48%) | $38.27 | $37.10 | 810.44 K | $4.42 B |
| 07/23/2025 | $37.97 | $37.93 (-0.11%) | $38.54 | $37.38 | 934.39 K | $4.49 B |
| 07/22/2025 | $37.27 | $37.70 (1.15%) | $37.85 | $36.94 | 1.16 M | $4.47 B |
| 07/21/2025 | $37.32 | $36.96 (-0.96%) | $38.03 | $36.71 | 1.30 M | $4.38 B |
| 07/18/2025 | $39.17 | $37.23 (-4.95%) | $39.47 | $36.91 | 1.37 M | $4.41 B |
| 07/17/2025 | $38.71 | $38.89 (0.47%) | $39.33 | $38.49 | 1.53 M | $4.61 B |
| 07/16/2025 | $38.20 | $38.68 (1.26%) | $38.99 | $37.95 | 1.64 M | $4.58 B |
| 07/15/2025 | $38.73 | $38.01 (-1.86%) | $38.89 | $37.59 | 1.75 M | $4.50 B |
| 07/14/2025 | $37.24 | $38.58 (3.6%) | $38.63 | $37.03 | 1.62 M | $4.57 B |
| 07/11/2025 | $36.04 | $37.01 (2.69%) | $37.06 | $35.78 | 960.69 K | $4.39 B |
| 07/10/2025 | $36.78 | $36.59 (-0.52%) | $36.95 | $35.92 | 1.16 M | $4.34 B |
| 07/09/2025 | $34.30 | $36.63 (6.79%) | $36.99 | $34.30 | 2.57 M | $4.34 B |
| 07/08/2025 | $33.42 | $34.25 (2.48%) | $34.27 | $33.23 | 1.49 M | $4.06 B |
| 07/07/2025 | $34.28 | $33.36 (-2.68%) | $34.57 | $33.07 | 1.41 M | $3.95 B |
| 07/03/2025 | $34.17 | $34.66 (1.43%) | $34.66 | $33.85 | 1.30 M | $4.11 B |
| 07/02/2025 | $33.60 | $34.36 (2.26%) | $35.09 | $33.51 | 1.31 M | $4.07 B |
| 07/01/2025 | $32.92 | $33.64 (2.19%) | $34.38 | $32.66 | 1.27 M | $3.99 B |
| 06/30/2025 | $33.05 | $33.04 (-0.03%) | $33.53 | $32.70 | 1.39 M | $3.92 B |
| 06/27/2025 | $34.03 | $33.16 (-2.56%) | $34.34 | $32.89 | 2.35 M | $3.93 B |
| 06/26/2025 | $33.24 | $33.91 (2.02%) | $33.97 | $32.66 | 1.13 M | $4.02 B |
| 06/25/2025 | $33.21 | $33.11 (-0.3%) | $33.26 | $32.63 | 1.18 M | $3.92 B |
| 06/24/2025 | $32.99 | $33.40 (1.24%) | $34.08 | $32.22 | 1.43 M | $3.96 B |
| 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 |
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.
