5 DAY PERFORMANCE
+13.26%
1 MONTH PERFORMANCE
+18.19%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
-23.89%
Cytokinetics, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $43.65 | $44.40 (1.72%) | $44.43 | $42.52 | 900,103 | $4.84 B |
| 03/12/2025 | $44.77 | $43.99 (-1.74%) | $45.07 | $43.55 | 1.68 M | $4.93 B |
| 03/11/2025 | $43.46 | $44.40 (2.16%) | $44.91 | $42.04 | 1.97 M | $4.97 B |
| 03/10/2025 | $43.28 | $43.31 (0.07%) | $44.76 | $42.87 | 1.67 M | $4.85 B |
| 03/07/2025 | $43.10 | $43.43 (0.77%) | $44.18 | $42.55 | 1.74 M | $4.86 B |
| 03/06/2025 | $43.27 | $43.27 (0%) | $45.00 | $42.23 | 1.11 M | $4.85 B |
| 03/05/2025 | $43.53 | $43.88 (0.8%) | $44.08 | $42.47 | 1.25 M | $4.91 B |
| 03/04/2025 | $42.50 | $43.69 (2.8%) | $44.58 | $41.92 | 1.79 M | $4.89 B |
| 03/03/2025 | $46.00 | $42.89 (-6.76%) | $46.58 | $42.61 | 1.86 M | $4.80 B |
| 02/28/2025 | $44.36 | $46.00 (3.7%) | $46.95 | $42.87 | 2.02 M | $5.15 B |
| 02/27/2025 | $47.04 | $47.45 (0.87%) | $48.54 | $46.91 | 1.20 M | $5.31 B |
| 02/26/2025 | $47.14 | $46.86 (-0.59%) | $47.80 | $46.17 | 984,423 | $5.25 B |
| 02/25/2025 | $48.67 | $46.65 (-4.15%) | $48.67 | $46.06 | 1.86 M | $5.49 B |
| 02/24/2025 | $50.27 | $48.14 (-4.24%) | $50.98 | $48.10 | 1.42 M | $5.39 B |
| 02/21/2025 | $51.57 | $50.26 (-2.54%) | $51.74 | $48.88 | 2.17 M | $5.91 B |
| 02/20/2025 | $46.61 | $51.12 (9.68%) | $51.39 | $46.00 | 2.79 M | $6.02 B |
| 02/19/2025 | $45.20 | $46.40 (2.65%) | $46.74 | $45.05 | 1.75 M | $5.46 B |
| 02/18/2025 | $45.60 | $45.39 (-0.46%) | $48.30 | $45.38 | 1.78 M | $5.34 B |
| 02/14/2025 | $41.54 | $46.16 (11.12%) | $46.26 | $40.77 | 4.82 M | $5.43 B |
| 02/13/2025 | $43.00 | $41.62 (-3.21%) | $43.16 | $41.58 | 1.56 M | $4.90 B |
| 02/12/2025 | $40.65 | $42.18 (3.76%) | $42.33 | $40.53 | 1.79 M | $4.96 B |
| 02/11/2025 | $42.05 | $41.56 (-1.17%) | $43.05 | $41.47 | 1.19 M | $4.89 B |
| 02/10/2025 | $42.90 | $42.21 (-1.61%) | $43.86 | $41.71 | 2.62 M | $4.97 B |
| 02/07/2025 | $46.23 | $42.76 (-7.51%) | $46.23 | $42.72 | 3.64 M | $5.03 B |
| 02/06/2025 | $50.39 | $46.17 (-8.37%) | $50.82 | $45.70 | 3.90 M | $5.43 B |
| 02/05/2025 | $49.82 | $50.41 (1.18%) | $51.63 | $49.57 | 897,204 | $5.93 B |
| 02/04/2025 | $48.06 | $49.20 (2.37%) | $49.26 | $47.71 | 1.32 M | $5.79 B |
| 02/03/2025 | $48.47 | $48.47 (0%) | $49.72 | $48.15 | 680,432 | $5.70 B |
| 01/31/2025 | $49.68 | $49.46 (-0.44%) | $50.49 | $48.27 | 1.10 M | $5.82 B |
| 01/30/2025 | $48.93 | $49.97 (2.13%) | $50.53 | $48.48 | 1.14 M | $5.88 B |
| 01/29/2025 | $48.61 | $48.65 (0.08%) | $49.78 | $48.07 | 766,300 | $5.73 B |
| 01/28/2025 | $50.00 | $48.70 (-2.6%) | $50.00 | $48.68 | 862,847 | $5.73 B |
| 01/27/2025 | $51.02 | $49.94 (-2.12%) | $52.80 | $49.21 | 1.34 M | $5.88 B |
| 01/24/2025 | $47.75 | $50.75 (6.28%) | $51.16 | $47.60 | 2.10 M | $5.97 B |
| 01/23/2025 | $46.33 | $47.86 (3.3%) | $47.90 | $44.92 | 1.64 M | $5.63 B |
| 01/22/2025 | $46.52 | $46.82 (0.64%) | $47.62 | $46.26 | 1.36 M | $5.51 B |
| 01/21/2025 | $45.92 | $45.82 (-0.22%) | $46.32 | $45.26 | 1.26 M | $5.39 B |
| 01/17/2025 | $47.29 | $45.74 (-3.28%) | $47.42 | $45.51 | 998,338 | $5.38 B |
| 01/16/2025 | $46.83 | $46.99 (0.34%) | $47.61 | $46.49 | 792,149 | $5.53 B |
| 01/15/2025 | $46.39 | $46.87 (1.03%) | $48.45 | $45.77 | 1.17 M | $5.52 B |
| 01/14/2025 | $47.01 | $45.23 (-3.79%) | $47.30 | $44.79 | 1.39 M | $5.32 B |
| 01/13/2025 | $46.65 | $46.71 (0.13%) | $47.04 | $44.49 | 1.29 M | $5.50 B |
| 01/10/2025 | $46.40 | $46.62 (0.47%) | $47.10 | $45.17 | 1.76 M | $5.49 B |
| 01/08/2025 | $48.01 | $47.37 (-1.33%) | $48.49 | $47.19 | 904,200 | $5.57 B |
| 01/07/2025 | $49.32 | $48.51 (-1.64%) | $49.96 | $48.07 | 1.27 M | $5.71 B |
| 01/06/2025 | $49.20 | $49.19 (-0.02%) | $49.80 | $48.77 | 761,956 | $5.79 B |
| 01/03/2025 | $49.04 | $49.36 (0.65%) | $50.15 | $49.04 | 1.01 M | $5.81 B |
| 01/02/2025 | $48.19 | $48.93 (1.54%) | $49.50 | $47.76 | 865,700 | $5.76 B |
| 12/31/2024 | $47.50 | $47.04 (-0.97%) | $47.78 | $46.80 | 798,176 | $5.54 B |
| 12/30/2024 | $47.00 | $47.15 (0.32%) | $47.79 | $46.52 | 1.04 M | $5.55 B |
| 12/27/2024 | $48.13 | $47.36 (-1.6%) | $48.85 | $47.22 | 902,043 | $5.57 B |
| 12/26/2024 | $48.14 | $48.54 (0.83%) | $48.95 | $47.99 | 942,100 | $5.71 B |
| 12/24/2024 | $48.85 | $48.53 (-0.66%) | $49.11 | $48.00 | 319,000 | $5.71 B |
| 12/23/2024 | $49.18 | $48.95 (-0.47%) | $49.99 | $47.72 | 1.20 M | $5.76 B |
| 12/20/2024 | $46.85 | $48.87 (4.31%) | $50.32 | $46.85 | 3.81 M | $5.75 B |
| 12/19/2024 | $46.45 | $46.74 (0.62%) | $47.30 | $45.66 | 1.38 M | $5.50 B |
| 12/18/2024 | $48.00 | $46.36 (-3.42%) | $49.40 | $46.00 | 1.59 M | $5.46 B |
| 12/17/2024 | $48.50 | $47.78 (-1.48%) | $49.04 | $47.38 | 1.37 M | $5.62 B |
| 12/16/2024 | $48.61 | $49.02 (0.84%) | $49.58 | $48.54 | 758,203 | $5.77 B |
| 12/13/2024 | $50.10 | $48.65 (-2.89%) | $50.24 | $48.14 | 1.43 M | $5.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
