Cytokinetics (CYTK)
NASDAQ: CYTK
· Real-Time Price · USD
53.01
3.26 (6.55%)
At close: Sep 05, 2025, 3:59 PM
52.03
-1.85%
After-hours: Sep 05, 2025, 07:32 PM EDT
CYTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.71 | 54.00 | 49.86 | 53.01 | 53.01 | 6.55% | 3,614,807 |
| 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 |
| Aug 28, 2025 | 37.74 | 39.92 | 37.33 | 37.35 | 37.35 | -1.27% | 2,161,863 |
| Aug 27, 2025 | 37.83 | 39.15 | 37.60 | 37.83 | 37.83 | -0.94% | 2,177,900 |
| Aug 26, 2025 | 37.23 | 38.74 | 36.89 | 38.19 | 38.19 | 3.19% | 1,240,200 |
| Aug 25, 2025 | 38.37 | 39.12 | 37.00 | 37.01 | 37.01 | -3.47% | 1,268,142 |
| Aug 22, 2025 | 38.11 | 39.14 | 37.68 | 38.34 | 38.34 | 0.76% | 1,548,305 |
| Aug 21, 2025 | 37.24 | 38.82 | 36.77 | 38.05 | 38.05 | 1.96% | 1,022,959 |
| Aug 20, 2025 | 37.90 | 38.22 | 37.30 | 37.32 | 37.32 | -1.37% | 1,333,726 |
| Aug 19, 2025 | 38.94 | 39.19 | 37.66 | 37.84 | 37.84 | -2.85% | 2,188,908 |
| Aug 18, 2025 | 38.71 | 39.45 | 38.38 | 38.95 | 38.95 | 0.72% | 1,563,642 |
| Aug 15, 2025 | 38.92 | 39.10 | 37.79 | 38.67 | 38.67 | -0.13% | 1,214,446 |
| Aug 14, 2025 | 36.50 | 38.80 | 36.14 | 38.72 | 38.72 | 4.99% | 2,033,200 |
| Aug 13, 2025 | 34.67 | 37.48 | 34.60 | 36.88 | 36.88 | 7.49% | 2,417,582 |
| Aug 12, 2025 | 33.39 | 34.91 | 33.17 | 34.31 | 34.31 | 3.25% | 2,039,623 |
| Aug 11, 2025 | 34.05 | 34.54 | 32.89 | 33.23 | 33.23 | -2.58% | 1,825,366 |
| Aug 8, 2025 | 35.85 | 36.79 | 33.63 | 34.11 | 34.11 | -3.23% | 2,104,900 |