5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
-7.82%
3 MONTH PERFORMANCE
-22.94%
6 MONTH PERFORMANCE
-27.92%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
-42.78%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 846,800 | $4.87 B |
| 04/25/2025 | $39.98 | $40.43 (1.13%) | $40.84 | $39.33 | 893,400 | $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 |
| 03/21/2025 | $42.72 | $45.43 (6.34%) | $47.00 | $42.70 | 3.73 M | $5.09 B |
| 03/20/2025 | $43.00 | $43.10 (0.23%) | $44.27 | $42.66 | 1.06 M | $4.83 B |
| 03/19/2025 | $43.00 | $43.45 (1.05%) | $43.83 | $42.71 | 1.16 M | $4.87 B |
| 03/18/2025 | $44.16 | $43.28 (-1.99%) | $44.68 | $42.86 | 1.34 M | $4.85 B |
| 03/17/2025 | $44.25 | $44.91 (1.49%) | $45.52 | $43.78 | 1.19 M | $5.03 B |
| 03/14/2025 | $44.84 | $44.36 (-1.07%) | $45.00 | $43.52 | 1.34 M | $4.97 B |
| 03/13/2025 | $43.74 | $44.40 (1.51%) | $44.43 | $42.54 | 994,638 | $4.97 B |
| 03/12/2025 | $44.77 | $43.99 (-1.74%) | $45.07 | $43.55 | 1.87 M | $4.93 B |
| 03/11/2025 | $43.46 | $44.40 (2.16%) | $44.91 | $42.04 | 1.97 M | $4.97 B |
| 03/10/2025 | $43.28 | $43.31 (0.07%) | $44.76 | $42.87 | 1.67 M | $4.85 B |
| 03/07/2025 | $43.10 | $43.43 (0.77%) | $44.18 | $42.55 | 1.74 M | $4.86 B |
| 03/06/2025 | $43.27 | $43.27 (0%) | $45.00 | $42.23 | 1.11 M | $4.85 B |
| 03/05/2025 | $43.53 | $43.88 (0.8%) | $44.08 | $42.47 | 1.25 M | $4.91 B |
| 03/04/2025 | $42.50 | $43.69 (2.8%) | $44.58 | $41.92 | 1.79 M | $4.89 B |
| 03/03/2025 | $46.00 | $42.89 (-6.76%) | $46.58 | $42.61 | 1.86 M | $4.80 B |
| 02/28/2025 | $44.36 | $46.00 (3.7%) | $46.95 | $42.87 | 2.02 M | $5.15 B |
| 02/27/2025 | $47.04 | $47.45 (0.87%) | $48.54 | $46.91 | 1.20 M | $5.31 B |
| 02/26/2025 | $47.14 | $46.86 (-0.59%) | $47.80 | $46.17 | 984,423 | $5.25 B |
| 02/25/2025 | $48.67 | $46.65 (-4.15%) | $48.67 | $46.06 | 1.86 M | $5.49 B |
| 02/24/2025 | $50.27 | $48.14 (-4.24%) | $50.98 | $48.10 | 1.42 M | $5.39 B |
| 02/21/2025 | $51.57 | $50.26 (-2.54%) | $51.74 | $48.88 | 2.17 M | $5.91 B |
| 02/20/2025 | $46.61 | $51.12 (9.68%) | $51.39 | $46.00 | 2.79 M | $6.02 B |
| 02/19/2025 | $45.20 | $46.40 (2.65%) | $46.74 | $45.05 | 1.75 M | $5.46 B |
| 02/18/2025 | $45.60 | $45.39 (-0.46%) | $48.30 | $45.38 | 1.78 M | $5.34 B |
| 02/14/2025 | $41.54 | $46.16 (11.12%) | $46.26 | $40.77 | 4.82 M | $5.43 B |
| 02/13/2025 | $43.00 | $41.62 (-3.21%) | $43.16 | $41.58 | 1.56 M | $4.90 B |
| 02/12/2025 | $40.65 | $42.18 (3.76%) | $42.33 | $40.53 | 1.79 M | $4.96 B |
| 02/11/2025 | $42.05 | $41.56 (-1.17%) | $43.05 | $41.47 | 1.19 M | $4.89 B |
| 02/10/2025 | $42.90 | $42.21 (-1.61%) | $43.86 | $41.71 | 2.62 M | $4.97 B |
| 02/07/2025 | $46.23 | $42.76 (-7.51%) | $46.23 | $42.72 | 3.64 M | $5.03 B |
| 02/06/2025 | $50.39 | $46.17 (-8.37%) | $50.82 | $45.70 | 3.90 M | $5.43 B |
| 02/05/2025 | $49.82 | $50.41 (1.18%) | $51.63 | $49.57 | 897,204 | $5.93 B |
| 02/04/2025 | $48.06 | $49.20 (2.37%) | $49.26 | $47.71 | 1.32 M | $5.79 B |
| 02/03/2025 | $48.47 | $48.47 (0%) | $49.72 | $48.15 | 680,432 | $5.70 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.
