Cytokinetics (CYTK)
NASDAQ: CYTK
· Real-Time Price · USD
50.40
2.57 (5.37%)
At close: Sep 26, 2025, 3:59 PM
51.30
1.79%
After-hours: Sep 26, 2025, 07:49 PM EDT
CYTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.96 | 50.68 | 47.87 | 50.40 | 50.40 | 5.37% | 2,095,590 |
| Sep 25, 2025 | 48.02 | 48.54 | 47.22 | 47.83 | 47.83 | -0.95% | 1,625,845 |
| Sep 24, 2025 | 48.35 | 49.33 | 47.73 | 48.29 | 48.29 | -0.54% | 2,087,600 |
| Sep 23, 2025 | 48.48 | 50.78 | 48.40 | 48.55 | 48.55 | 0.62% | 1,904,504 |
| Sep 22, 2025 | 48.99 | 49.85 | 47.91 | 48.25 | 48.25 | -0.84% | 1,951,349 |
| Sep 19, 2025 | 49.32 | 49.32 | 47.96 | 48.66 | 48.66 | -1.28% | 3,761,714 |
| Sep 18, 2025 | 48.00 | 49.33 | 47.34 | 49.29 | 49.29 | 3.64% | 3,768,671 |
| Sep 17, 2025 | 49.70 | 51.71 | 47.45 | 47.56 | 47.56 | -4.42% | 7,377,039 |
| Sep 16, 2025 | 49.44 | 50.99 | 49.24 | 49.76 | 49.76 | 0.65% | 2,014,300 |
| Sep 15, 2025 | 50.98 | 51.33 | 49.22 | 49.44 | 49.44 | -3.31% | 1,740,600 |
| Sep 12, 2025 | 52.65 | 53.28 | 51.06 | 51.13 | 51.13 | -4.11% | 1,896,766 |
| Sep 11, 2025 | 52.18 | 53.58 | 51.51 | 53.32 | 53.32 | 2.54% | 1,587,000 |
| Sep 10, 2025 | 51.18 | 52.02 | 50.05 | 52.00 | 52.00 | 0.97% | 1,875,444 |
| Sep 9, 2025 | 52.09 | 52.19 | 50.41 | 51.50 | 51.50 | -1.13% | 1,975,635 |
| Sep 8, 2025 | 52.21 | 54.22 | 51.66 | 52.09 | 52.09 | -1.74% | 2,556,826 |
| Sep 5, 2025 | 50.71 | 54.00 | 49.86 | 53.01 | 53.01 | 6.55% | 3,722,800 |
| Sep 4, 2025 | 49.82 | 51.69 | 48.93 | 49.75 | 49.75 | -0.48% | 3,293,433 |
| Sep 3, 2025 | 49.90 | 50.05 | 47.85 | 49.99 | 49.99 | 0.75% | 4,955,300 |
| Sep 2, 2025 | 44.91 | 50.22 | 44.91 | 49.62 | 49.62 | 40.45% | 13,130,509 |
| Aug 29, 2025 | 37.26 | 37.74 | 35.22 | 35.33 | 35.33 | -5.41% | 3,222,031 |