-
5 DAY PERFORMANCE
-2.23% -
1 MONTH PERFORMANCE
-10.63% -
3 MONTH PERFORMANCE
-12.71% -
6 MONTH PERFORMANCE
-17.10% -
YEAR-TO-DATE PERFORMANCE
-41.19% -
1 YEAR PERFORMANCE
+53.87%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $47.67 | $49.10 (3%) | $49.82 | $47.41 | 1.48 M | $5.84 B |
| 11/21/2024 | $50.33 | $47.67 (-5.29%) | $50.45 | $47.56 | 1.82 M | $5.61 B |
| 11/20/2024 | $50.77 | $49.86 (-1.79%) | $50.95 | $49.65 | 1.57 M | $5.87 B |
| 11/19/2024 | $51.66 | $51.09 (-1.1%) | $51.80 | $49.67 | 1.94 M | $6.01 B |
| 11/18/2024 | $50.24 | $51.94 (3.38%) | $52.01 | $49.64 | 1.29 M | $6.11 B |
| 11/15/2024 | $55.14 | $50.22 (-8.92%) | $55.14 | $49.86 | 2.34 M | $5.91 B |
| 11/14/2024 | $55.74 | $54.70 (-1.87%) | $56.31 | $54.56 | 1.02 M | $6.44 B |
| 11/13/2024 | $56.79 | $55.96 (-1.46%) | $57.75 | $55.95 | 883,800 | $6.59 B |
| 11/12/2024 | $58.33 | $56.19 (-3.67%) | $58.95 | $56.08 | 1.15 M | $6.61 B |
| 11/11/2024 | $59.31 | $58.62 (-1.16%) | $59.39 | $57.80 | 1.94 M | $6.90 B |
| 11/08/2024 | $56.31 | $57.98 (2.97%) | $58.74 | $56.10 | 1.72 M | $6.82 B |
| 11/07/2024 | $54.99 | $55.84 (1.55%) | $57.48 | $54.63 | 2.05 M | $6.57 B |
| 11/06/2024 | $53.99 | $55.50 (2.8%) | $55.69 | $53.19 | 2.32 M | $6.53 B |
| 11/05/2024 | $51.31 | $52.52 (2.36%) | $53.00 | $50.88 | 1.14 M | $6.18 B |
| 11/04/2024 | $51.35 | $51.48 (0.25%) | $52.10 | $50.97 | 718,726 | $6.06 B |
| 11/01/2024 | $51.61 | $51.82 (0.41%) | $52.37 | $51.02 | 881,848 | $5.66 B |
| 10/31/2024 | $51.04 | $51.00 (-0.08%) | $51.47 | $50.53 | 989,437 | $5.57 B |
| 10/30/2024 | $50.93 | $51.31 (0.75%) | $52.07 | $50.93 | 570,418 | $5.61 B |
| 10/29/2024 | $51.92 | $51.51 (-0.79%) | $52.24 | $51.19 | 617,938 | $5.63 B |
| 10/28/2024 | $52.25 | $52.26 (0.02%) | $53.32 | $52.04 | 761,000 | $5.71 B |
| 10/25/2024 | $52.56 | $51.32 (-2.36%) | $53.31 | $51.24 | 846,300 | $5.61 B |
| 10/24/2024 | $53.05 | $52.40 (-1.23%) | $53.82 | $52.06 | 956,600 | $5.72 B |
| 10/23/2024 | $54.65 | $53.04 (-2.95%) | $54.95 | $53.01 | 1.02 M | $5.79 B |
| 10/22/2024 | $53.75 | $54.94 (2.21%) | $55.14 | $53.50 | 704,100 | $6.00 B |
| 10/21/2024 | $54.50 | $53.81 (-1.27%) | $54.85 | $53.15 | 946,712 | $5.88 B |
| 10/18/2024 | $54.45 | $54.97 (0.96%) | $55.15 | $54.07 | 1.42 M | $6.00 B |
| 10/17/2024 | $55.29 | $54.53 (-1.37%) | $55.34 | $54.19 | 931,403 | $5.96 B |
| 10/16/2024 | $56.10 | $55.28 (-1.46%) | $56.10 | $54.59 | 807,709 | $6.04 B |
| 10/15/2024 | $54.54 | $55.38 (1.54%) | $56.02 | $53.88 | 796,600 | $6.05 B |
| 10/14/2024 | $54.59 | $54.50 (-0.16%) | $54.70 | $53.80 | 1.25 M | $5.95 B |
| 10/11/2024 | $52.97 | $54.88 (3.61%) | $55.26 | $52.62 | 1.15 M | $6.00 B |
| 10/10/2024 | $53.52 | $53.15 (-0.69%) | $54.13 | $52.96 | 942,260 | $5.81 B |
| 10/09/2024 | $55.42 | $54.40 (-1.84%) | $56.30 | $54.22 | 852,013 | $5.94 B |
| 10/08/2024 | $55.29 | $54.33 (-1.74%) | $55.88 | $54.30 | 809,400 | $5.94 B |
| 10/07/2024 | $56.39 | $55.47 (-1.63%) | $56.99 | $55.36 | 931,000 | $6.06 B |
| 10/04/2024 | $55.75 | $56.68 (1.67%) | $56.90 | $55.68 | 1.19 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 |