5 DAY PERFORMANCE
-19.71%
1 MONTH PERFORMANCE
-22.69%
3 MONTH PERFORMANCE
-18.87%
6 MONTH PERFORMANCE
-10.96%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+62.81%
Cytokinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $77.30 | $76.84 (-0.6%) | $77.70 | $76.65 | 1.52 M | $10.15 B |
| 08/20/2026 | $77.36 | $77.18 (-0.23%) | $77.62 | $76.14 | 1.65 M | $10.19 B |
| 08/19/2026 | $77.23 | $77.74 (0.66%) | $77.88 | $76.17 | 1.51 M | $10.27 B |
| 08/18/2026 | $75.57 | $76.10 (0.7%) | $76.81 | $74.76 | 1.65 M | $10.05 B |
| 08/17/2026 | $73.90 | $75.87 (2.67%) | $75.92 | $73.46 | 1.49 M | $10.02 B |
| 08/14/2026 | $72.70 | $74.13 (1.97%) | $74.26 | $72.12 | 1.76 M | $9.79 B |
| 08/13/2026 | $76.80 | $73.45 (-4.36%) | $76.81 | $73.40 | 1.77 M | $9.70 B |
| 08/12/2026 | $76.71 | $75.64 (-1.39%) | $77.71 | $75.34 | 2.11 M | $9.99 B |
| 08/11/2026 | $78.65 | $76.45 (-2.8%) | $78.95 | $76.30 | 1.27 M | $10.10 B |
| 08/10/2026 | $76.09 | $77.49 (1.84%) | $77.89 | $75.67 | 2.27 M | $10.24 B |
| 08/07/2026 | $81.23 | $76.76 (-5.5%) | $81.50 | $75.87 | 3.60 M | $10.14 B |
| 08/06/2026 | $78.94 | $81.37 (3.08%) | $81.77 | $78.75 | 2.52 M | $10.75 B |
| 08/05/2026 | $79.42 | $78.85 (-0.72%) | $80.49 | $77.70 | 1.59 M | $10.41 B |
| 08/04/2026 | $77.25 | $78.61 (1.76%) | $79.82 | $76.70 | 2.45 M | $10.38 B |
| 08/03/2026 | $76.69 | $76.45 (-0.31%) | $77.17 | $74.89 | 2.24 M | $10.10 B |
| 07/31/2026 | $80.32 | $77.13 (-3.97%) | $80.81 | $76.96 | 1.58 M | $9.51 B |
| 07/30/2026 | $78.39 | $80.42 (2.59%) | $80.84 | $77.90 | 2.09 M | $9.91 B |
| 07/29/2026 | $79.77 | $78.39 (-1.73%) | $80.34 | $78.07 | 1.78 M | $9.66 B |
| 07/28/2026 | $81.02 | $79.45 (-1.94%) | $81.02 | $78.98 | 1.66 M | $9.79 B |
| 07/27/2026 | $81.51 | $80.62 (-1.09%) | $82.41 | $79.90 | 1.84 M | $9.94 B |
| 07/24/2026 | $82.59 | $80.74 (-2.24%) | $82.59 | $80.28 | 1.64 M | $9.95 B |
| 07/23/2026 | $80.89 | $81.92 (1.27%) | $82.99 | $80.06 | 1.08 M | $10.10 B |
| 07/22/2026 | $81.28 | $82.19 (1.12%) | $83.83 | $80.61 | 2.07 M | $10.13 B |
| 07/21/2026 | $78.97 | $81.11 (2.71%) | $81.55 | $78.82 | 1.22 M | $10.00 B |
| 07/20/2026 | $80.44 | $79.11 (-1.65%) | $81.31 | $78.87 | 1.47 M | $9.75 B |
| 07/17/2026 | $78.99 | $80.18 (1.51%) | $82.58 | $78.27 | 1.59 M | $9.88 B |
| 07/16/2026 | $82.49 | $80.36 (-2.58%) | $83.71 | $79.81 | 1.41 M | $9.91 B |
| 07/15/2026 | $81.03 | $82.62 (1.96%) | $82.76 | $80.33 | 1.33 M | $10.18 B |
| 07/14/2026 | $83.00 | $81.93 (-1.29%) | $83.44 | $80.61 | 1.44 M | $10.10 B |
| 07/13/2026 | $83.39 | $82.24 (-1.38%) | $84.60 | $80.90 | 1.89 M | $10.14 B |
| 07/10/2026 | $86.16 | $84.87 (-1.5%) | $86.45 | $83.59 | 1.77 M | $10.46 B |
| 07/09/2026 | $84.48 | $86.07 (1.88%) | $86.20 | $83.61 | 1.69 M | $10.61 B |
| 07/08/2026 | $85.00 | $84.88 (-0.14%) | $85.87 | $82.20 | 2.38 M | $10.46 B |
| 07/07/2026 | $86.09 | $85.56 (-0.62%) | $87.93 | $85.55 | 2.29 M | $10.55 B |
| 07/06/2026 | $86.04 | $85.57 (-0.55%) | $86.88 | $84.45 | 2.24 M | $10.55 B |
| 07/02/2026 | $86.09 | $86.49 (0.46%) | $87.42 | $84.62 | 2.03 M | $10.66 B |
| 07/01/2026 | $85.02 | $85.26 (0.28%) | $85.49 | $83.90 | 2.15 M | $10.51 B |
| 06/30/2026 | $87.79 | $85.19 (-2.96%) | $88.31 | $84.89 | 2.40 M | $10.50 B |
| 06/29/2026 | $85.00 | $87.26 (2.66%) | $87.35 | $84.51 | 3.64 M | $10.76 B |
| 06/26/2026 | $80.80 | $82.19 (1.72%) | $84.55 | $80.04 | 7.16 M | $10.13 B |
| 06/25/2026 | $80.84 | $80.80 (-0.05%) | $82.95 | $80.37 | 2.39 M | $9.96 B |
| 06/24/2026 | $80.53 | $81.20 (0.83%) | $82.83 | $79.12 | 2.43 M | $10.01 B |
| 06/23/2026 | $78.99 | $80.01 (1.29%) | $80.40 | $78.27 | 2.08 M | $9.86 B |
| 06/22/2026 | $80.00 | $79.17 (-1.04%) | $80.80 | $78.36 | 2.89 M | $9.76 B |
| 06/18/2026 | $79.41 | $78.78 (-0.79%) | $80.15 | $77.14 | 3.55 M | $9.71 B |
| 06/17/2026 | $75.80 | $78.11 (3.05%) | $79.30 | $75.75 | 3.34 M | $9.63 B |
| 06/16/2026 | $73.00 | $75.21 (3.03%) | $77.00 | $72.15 | 3.97 M | $9.27 B |
| 06/15/2026 | $70.15 | $71.38 (1.75%) | $71.38 | $68.84 | 1.01 M | $8.80 B |
| 06/12/2026 | $69.74 | $70.15 (0.59%) | $71.25 | $69.06 | 1.29 M | $8.65 B |
| 06/11/2026 | $67.50 | $69.27 (2.62%) | $70.55 | $67.45 | 1.44 M | $8.54 B |
| 06/10/2026 | $68.06 | $67.07 (-1.45%) | $70.29 | $66.63 | 1.40 M | $8.27 B |
| 06/09/2026 | $68.60 | $68.45 (-0.22%) | $70.33 | $66.85 | 2.49 M | $8.44 B |
| 06/08/2026 | $72.00 | $67.90 (-5.69%) | $72.83 | $67.79 | 2.38 M | $8.37 B |
| 06/05/2026 | $72.85 | $71.48 (-1.88%) | $73.47 | $70.58 | 1.61 M | $8.81 B |
| 06/04/2026 | $71.07 | $72.29 (1.72%) | $72.76 | $70.72 | 1.31 M | $8.91 B |
| 06/03/2026 | $70.65 | $70.71 (0.08%) | $72.00 | $70.17 | 1.60 M | $8.72 B |
| 06/02/2026 | $72.47 | $70.91 (-2.15%) | $73.63 | $70.30 | 1.49 M | $8.74 B |
| 06/01/2026 | $76.09 | $73.68 (-3.17%) | $76.48 | $73.18 | 1.66 M | $9.08 B |
| 05/29/2026 | $76.67 | $76.76 (0.12%) | $77.11 | $75.66 | 1.84 M | $9.46 B |
| 05/28/2026 | $77.28 | $76.81 (-0.61%) | $78.85 | $75.00 | 1.97 M | $9.47 B |
| 05/27/2026 | $76.41 | $77.15 (0.97%) | $77.91 | $75.86 | 1.62 M | $9.51 B |
| 05/26/2026 | $77.01 | $76.29 (-0.93%) | $77.26 | $75.50 | 1.65 M | $9.40 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.
