5 DAY PERFORMANCE
-18.84%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+103.92%
Cytokinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $74.76 | $77.22 (3.29%) | $77.35 | $74.31 | 2.20 M | $9.39 B |
| 05/12/2026 | $74.68 | $74.81 (0.17%) | $75.23 | $73.13 | 2.42 M | $9.22 B |
| 05/11/2026 | $77.66 | $74.56 (-3.99%) | $78.49 | $74.16 | 5.32 M | $9.19 B |
| 05/08/2026 | $74.51 | $76.91 (3.22%) | $78.80 | $74.51 | 5.79 M | $9.48 B |
| 05/07/2026 | $74.50 | $74.29 (-0.28%) | $76.25 | $72.75 | 8.40 M | $9.16 B |
| 05/06/2026 | $78.38 | $74.84 (-4.52%) | $79.01 | $72.15 | 4.80 M | $9.23 B |
| 05/05/2026 | $74.69 | $77.09 (3.21%) | $80.20 | $73.07 | 18.08 M | $9.50 B |
| 05/04/2026 | $63.00 | $66.05 (4.84%) | $67.05 | $63.00 | 2.16 M | $8.14 B |
| 05/01/2026 | $63.97 | $63.35 (-0.97%) | $65.29 | $62.92 | 2.46 M | $7.81 B |
| 04/30/2026 | $59.69 | $63.97 (7.17%) | $64.30 | $59.69 | 2.72 M | $7.81 B |
| 04/29/2026 | $60.01 | $59.58 (-0.72%) | $60.60 | $58.65 | 2.35 M | $7.27 B |
| 04/28/2026 | $62.44 | $60.69 (-2.8%) | $63.60 | $60.60 | 2.21 M | $7.41 B |
| 04/27/2026 | $65.41 | $61.60 (-5.82%) | $65.87 | $61.15 | 2.26 M | $7.52 B |
| 04/24/2026 | $65.50 | $65.32 (-0.27%) | $65.77 | $63.79 | 967.14 K | $7.97 B |
| 04/23/2026 | $65.97 | $65.48 (-0.74%) | $67.26 | $64.60 | 1.66 M | $7.99 B |
| 04/22/2026 | $66.43 | $66.25 (-0.27%) | $66.51 | $64.99 | 1.18 M | $8.08 B |
| 04/21/2026 | $66.01 | $65.80 (-0.32%) | $66.36 | $64.53 | 1.17 M | $8.03 B |
| 04/20/2026 | $66.70 | $66.14 (-0.84%) | $66.90 | $65.87 | 1.03 M | $8.07 B |
| 04/17/2026 | $66.35 | $66.71 (0.54%) | $67.04 | $65.14 | 1.50 M | $8.14 B |
| 04/16/2026 | $65.60 | $65.42 (-0.27%) | $65.63 | $63.97 | 1.17 M | $7.98 B |
| 04/15/2026 | $66.65 | $65.37 (-1.92%) | $67.25 | $64.74 | 1.26 M | $7.98 B |
| 04/14/2026 | $66.77 | $66.35 (-0.63%) | $67.52 | $65.94 | 1.90 M | $8.10 B |
| 04/13/2026 | $65.01 | $66.72 (2.63%) | $67.90 | $64.58 | 1.73 M | $8.14 B |
| 04/10/2026 | $64.71 | $65.01 (0.46%) | $65.57 | $63.96 | 1.22 M | $7.93 B |
| 04/09/2026 | $65.67 | $64.59 (-1.64%) | $65.67 | $64.21 | 1.36 M | $7.88 B |
| 04/08/2026 | $67.50 | $65.77 (-2.56%) | $67.77 | $65.58 | 1.76 M | $8.03 B |
| 04/07/2026 | $64.75 | $65.48 (1.13%) | $66.16 | $64.25 | 1.33 M | $7.99 B |
| 04/06/2026 | $66.09 | $64.94 (-1.74%) | $66.66 | $64.67 | 1.31 M | $7.92 B |
| 04/02/2026 | $66.15 | $66.73 (0.88%) | $68.71 | $65.43 | 2.48 M | $8.14 B |
| 04/01/2026 | $66.55 | $66.61 (0.09%) | $67.92 | $65.95 | 2.37 M | $8.13 B |
| 03/31/2026 | $63.80 | $65.91 (3.31%) | $67.11 | $63.80 | 1.73 M | $8.04 B |
| 03/30/2026 | $62.80 | $62.97 (0.27%) | $63.67 | $61.67 | 2.44 M | $7.68 B |
| 03/27/2026 | $63.44 | $62.50 (-1.48%) | $64.74 | $62.22 | 1.70 M | $7.63 B |
| 03/26/2026 | $61.95 | $63.48 (2.47%) | $64.62 | $61.89 | 2.20 M | $7.75 B |
| 03/25/2026 | $60.12 | $62.39 (3.78%) | $62.39 | $60.11 | 2.10 M | $7.61 B |
| 03/24/2026 | $60.54 | $60.02 (-0.86%) | $60.54 | $59.03 | 2.11 M | $7.32 B |
| 03/23/2026 | $63.00 | $60.95 (-3.25%) | $63.47 | $60.78 | 1.52 M | $7.44 B |
| 03/20/2026 | $62.61 | $61.70 (-1.45%) | $63.98 | $61.02 | 3.21 M | $7.53 B |
| 03/19/2026 | $62.00 | $62.95 (1.53%) | $63.80 | $61.53 | 1.85 M | $7.68 B |
| 03/18/2026 | $61.50 | $62.19 (1.12%) | $63.03 | $60.82 | 1.98 M | $7.59 B |
| 03/17/2026 | $60.94 | $62.13 (1.95%) | $63.11 | $60.51 | 3.27 M | $7.58 B |
| 03/16/2026 | $61.03 | $60.83 (-0.33%) | $61.92 | $59.19 | 2.10 M | $7.42 B |
| 03/13/2026 | $60.49 | $60.06 (-0.71%) | $61.79 | $58.43 | 1.93 M | $7.33 B |
| 03/12/2026 | $62.79 | $60.00 (-4.44%) | $62.88 | $59.45 | 2.22 M | $7.32 B |
| 03/11/2026 | $63.73 | $63.63 (-0.16%) | $63.83 | $61.46 | 1.76 M | $7.76 B |
| 03/10/2026 | $62.24 | $64.20 (3.15%) | $64.68 | $60.87 | 2.11 M | $7.83 B |
| 03/09/2026 | $60.35 | $62.42 (3.43%) | $62.72 | $59.91 | 2.56 M | $7.62 B |
| 03/06/2026 | $61.38 | $60.41 (-1.58%) | $61.38 | $59.63 | 1.80 M | $7.37 B |
| 03/05/2026 | $61.39 | $62.19 (1.3%) | $62.46 | $60.82 | 1.54 M | $7.59 B |
| 03/04/2026 | $60.92 | $62.27 (2.22%) | $62.57 | $60.01 | 2.37 M | $7.60 B |
| 03/03/2026 | $60.29 | $60.72 (0.71%) | $61.50 | $59.33 | 2.17 M | $7.41 B |
| 03/02/2026 | $61.62 | $61.43 (-0.31%) | $62.54 | $60.45 | 1.46 M | $7.50 B |
| 02/27/2026 | $62.08 | $62.22 (0.23%) | $62.99 | $61.91 | 1.43 M | $7.59 B |
| 02/26/2026 | $62.61 | $62.63 (0.03%) | $63.00 | $60.87 | 2.00 M | $7.64 B |
| 02/25/2026 | $68.12 | $62.89 (-7.68%) | $69.28 | $62.00 | 5.04 M | $7.67 B |
| 02/24/2026 | $68.44 | $70.10 (2.43%) | $70.39 | $67.02 | 1.95 M | $8.55 B |
| 02/23/2026 | $67.85 | $68.26 (0.6%) | $68.92 | $67.52 | 1.49 M | $8.33 B |
| 02/20/2026 | $67.72 | $67.94 (0.32%) | $69.12 | $67.45 | 2.02 M | $8.15 B |
| 02/19/2026 | $66.61 | $67.83 (1.83%) | $67.86 | $65.54 | 1.26 M | $8.14 B |
| 02/18/2026 | $66.31 | $66.98 (1.01%) | $67.67 | $66.01 | 1.58 M | $8.04 B |
| 02/17/2026 | $65.98 | $66.62 (0.97%) | $66.99 | $65.51 | 1.13 M | $7.99 B |
| 02/13/2026 | $65.49 | $66.26 (1.18%) | $67.54 | $64.58 | 2.08 M | $7.95 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.
