Cytokinetics (CYTK)
NASDAQ: CYTK
· Real-Time Price · USD
38.45
-0.27 (-0.70%)
At close: Aug 15, 2025, 12:49 PM
CYTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.40 | 38.80 | 36.14 | 38.72 | 38.72 | 4.99% | 1,985,950 |
| 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 |
| Aug 7, 2025 | 35.39 | 35.59 | 34.67 | 35.25 | 35.25 | 0.31% | 1,050,432 |
| Aug 6, 2025 | 35.78 | 35.91 | 34.57 | 35.14 | 35.14 | -2.82% | 1,124,300 |
| Aug 5, 2025 | 36.34 | 36.58 | 35.63 | 36.16 | 36.16 | -1.15% | 1,155,300 |
| Aug 4, 2025 | 36.72 | 36.77 | 35.86 | 36.58 | 36.58 | -0.30% | 1,612,712 |
| Aug 1, 2025 | 37.40 | 38.06 | 36.60 | 36.69 | 36.69 | -2.52% | 1,088,724 |
| Jul 31, 2025 | 35.68 | 38.59 | 35.50 | 37.64 | 37.64 | 4.04% | 1,784,178 |
| Jul 30, 2025 | 35.90 | 37.34 | 35.65 | 36.18 | 36.18 | 0.78% | 1,223,050 |
| Jul 29, 2025 | 36.95 | 37.09 | 35.86 | 35.90 | 35.90 | -1.99% | 1,016,604 |
| Jul 28, 2025 | 37.39 | 37.55 | 36.60 | 36.63 | 36.63 | -1.48% | 863,233 |
| Jul 25, 2025 | 37.43 | 38.17 | 36.70 | 37.18 | 37.18 | -0.35% | 1,009,105 |
| Jul 24, 2025 | 37.87 | 38.27 | 37.10 | 37.31 | 37.31 | -1.63% | 810,442 |
| Jul 23, 2025 | 37.97 | 38.54 | 37.38 | 37.93 | 37.93 | 0.61% | 934,394 |
| Jul 22, 2025 | 37.27 | 37.85 | 36.94 | 37.70 | 37.70 | 2.00% | 1,161,348 |
| Jul 21, 2025 | 37.32 | 38.03 | 36.71 | 36.96 | 36.96 | -0.73% | 1,304,260 |
| Jul 18, 2025 | 39.17 | 39.47 | 36.91 | 37.23 | 37.23 | -4.27% | 1,368,200 |