Want to see CYTK full AI Analyst Report?
Cytokinetics (CYTK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.44 | 64.50 | 62.55 | 62.99 | 62.99 | -0.51% | 1,257,102 | 0.67 |
| Oct 29, 2026 | 62.08 | 63.95 | 61.54 | 63.31 | 63.31 | +3.31% | 1,425,387 | 0.75 |
| Oct 28, 2026 | 60.86 | 61.39 | 60.15 | 61.28 | 61.28 | -0.39% | 1,274,167 | 0.67 |
| Oct 27, 2026 | 60.68 | 61.83 | 60.47 | 61.52 | 61.52 | +1.30% | 1,148,215 | 0.60 |
| Oct 26, 2026 | 61.45 | 61.89 | 60.48 | 60.73 | 60.73 | -0.82% | 783,237 | 0.40 |
| Oct 23, 2026 | 62.01 | 62.44 | 60.89 | 61.23 | 61.23 | -1.76% | 985,623 | 0.51 |
| Oct 22, 2026 | 63.01 | 64.07 | 61.94 | 62.33 | 62.33 | -0.84% | 2,061,230 | 1.06 |
| Oct 21, 2026 | 64.30 | 64.78 | 62.46 | 62.86 | 62.86 | -1.70% | 1,080,574 | 0.55 |
| Oct 20, 2026 | 63.13 | 64.76 | 62.88 | 63.95 | 63.95 | +2.08% | 1,050,368 | 0.54 |
| Oct 19, 2026 | 62.06 | 63.61 | 61.84 | 62.65 | 62.65 | +1.13% | 1,912,763 | 0.98 |
| Oct 16, 2026 | 63.90 | 63.90 | 61.69 | 61.95 | 61.95 | -3.08% | 1,204,435 | 0.62 |
| Oct 15, 2026 | 64.81 | 65.57 | 63.81 | 63.92 | 63.92 | +0.77% | 1,665,168 | 0.85 |
| Oct 14, 2026 | 61.62 | 64.01 | 60.99 | 63.43 | 63.43 | +2.94% | 2,095,777 | 1.08 |
| Oct 13, 2026 | 62.32 | 63.05 | 61.50 | 61.62 | 61.62 | -1.86% | 1,935,973 | 1.00 |
| Oct 12, 2026 | 62.48 | 63.50 | 62.13 | 62.79 | 62.79 | -0.19% | 1,254,061 | 0.65 |
| Oct 09, 2026 | 61.87 | 63.03 | 61.59 | 62.91 | 62.91 | +1.45% | 1,118,471 | 0.58 |
| Oct 08, 2026 | 60.31 | 62.79 | 59.79 | 62.01 | 62.01 | +1.46% | 2,594,639 | 1.34 |
| Oct 07, 2026 | 61.09 | 62.05 | 60.15 | 61.12 | 61.12 | -0.37% | 2,395,559 | 1.25 |
| Oct 06, 2026 | 62.20 | 62.53 | 60.68 | 61.35 | 61.35 | -2.15% | 3,228,904 | 1.70 |
| Oct 05, 2026 | 65.60 | 65.76 | 62.19 | 62.70 | 62.70 | -4.42% | 3,234,292 | 1.72 |
| Oct 02, 2026 | 66.45 | 66.91 | 64.49 | 65.60 | 65.60 | -0.03% | 2,649,872 | 1.41 |
| Oct 01, 2026 | 65.73 | 67.27 | 65.30 | 65.62 | 65.62 | -0.44% | 1,724,330 | 0.91 |
| Sep 30, 2026 | 65.90 | 66.92 | 65.25 | 65.91 | 65.91 | +0.41% | 2,977,682 | 1.62 |
| Sep 29, 2026 | 65.91 | 66.52 | 64.38 | 65.64 | 65.64 | -0.79% | 2,401,772 | 1.31 |
| Sep 28, 2026 | 64.58 | 66.41 | 64.25 | 66.16 | 66.16 | +2.32% | 2,551,193 | 1.40 |
| Sep 25, 2026 | 65.66 | 65.95 | 64.44 | 64.66 | 64.66 | -1.52% | 1,599,221 | 0.87 |
| Sep 24, 2026 | 65.37 | 66.47 | 64.89 | 65.66 | 65.66 | -0.23% | 1,836,856 | 0.98 |
| Sep 23, 2026 | 67.02 | 67.39 | 64.73 | 65.81 | 65.81 | -2.63% | 2,050,950 | 1.05 |
| Sep 22, 2026 | 68.07 | 69.56 | 67.48 | 67.59 | 67.59 | +0.04% | 2,388,591 | 1.23 |
| Sep 21, 2026 | 69.30 | 69.50 | 67.35 | 67.56 | 67.56 | -1.77% | 1,603,484 | 0.82 |
| Sep 18, 2026 | 70.18 | 70.18 | 68.15 | 68.78 | 68.78 | -1.63% | 4,872,972 | 2.54 |
| Sep 17, 2026 | 70.64 | 71.05 | 68.92 | 69.92 | 69.92 | +0.76% | 1,398,159 | 0.72 |
| Sep 16, 2026 | 69.52 | 70.68 | 68.67 | 69.39 | 69.39 | +0.12% | 2,211,795 | 1.13 |
| Sep 15, 2026 | 72.13 | 72.19 | 68.55 | 69.31 | 69.31 | -4.33% | 2,576,731 | 1.31 |
| Sep 14, 2026 | 73.51 | 74.65 | 72.34 | 72.45 | 72.45 | -1.79% | 1,533,560 | 0.76 |
| Sep 11, 2026 | 74.66 | 75.98 | 73.50 | 73.77 | 73.77 | +0.20% | 1,721,518 | 0.86 |
| Sep 10, 2026 | 73.23 | 75.10 | 73.13 | 73.62 | 73.62 | -0.66% | 1,444,873 | 0.72 |
| Sep 09, 2026 | 74.31 | 74.89 | 73.52 | 74.11 | 74.11 | -1.65% | 1,424,847 | 0.71 |
| Sep 08, 2026 | 72.39 | 76.81 | 72.39 | 75.35 | 75.35 | +3.62% | 1,921,008 | 0.96 |
| Sep 07, 2026 | 73.04 | 74.01 | 72.26 | 72.72 | 72.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 73.04 | 74.01 | 72.26 | 72.72 | 72.72 | -1.66% | 1,140,923 | 0.56 |
| Sep 03, 2026 | 73.55 | 74.23 | 71.41 | 73.95 | 73.95 | +2.81% | 1,545,327 | 0.75 |
| Sep 02, 2026 | 71.90 | 73.70 | 70.42 | 71.93 | 71.93 | +0.74% | 1,605,679 | 0.78 |
| Sep 01, 2026 | 69.85 | 72.46 | 69.83 | 71.40 | 71.40 | +0.69% | 1,898,299 | 0.93 |
| Aug 31, 2026 | 71.54 | 71.79 | 69.31 | 70.91 | 70.91 | -1.64% | 3,078,140 | 1.53 |
| Aug 28, 2026 | 73.88 | 74.42 | 71.66 | 72.09 | 72.09 | -7.46% | 4,360,337 | 2.21 |
| Aug 27, 2026 | 78.84 | 79.13 | 77.84 | 77.90 | 77.90 | -1.64% | 1,109,945 | 0.56 |
| Aug 26, 2026 | 77.91 | 79.88 | 76.70 | 79.20 | 79.20 | +2.25% | 1,236,620 | 0.62 |
| Aug 25, 2026 | 77.93 | 78.72 | 77.21 | 77.46 | 77.46 | +0.48% | 1,260,831 | 0.63 |
| Aug 24, 2026 | 77.20 | 77.99 | 75.65 | 77.09 | 77.09 | +0.33% | 1,212,285 | 0.60 |