5 DAY PERFORMANCE
-21.16%
1 MONTH PERFORMANCE
-19.09%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+88.24%
Cytokinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $78.39 | $76.94 (-1.85%) | $78.92 | $76.58 | 1.11 M | $9.48 B |
| 05/21/2026 | $78.39 | $78.06 (-0.42%) | $79.09 | $77.60 | 1.78 M | $9.62 B |
| 05/20/2026 | $77.08 | $78.77 (2.19%) | $79.12 | $76.30 | 2.38 M | $9.71 B |
| 05/19/2026 | $75.65 | $76.45 (1.06%) | $76.78 | $73.00 | 2.40 M | $9.42 B |
| 05/18/2026 | $75.81 | $75.18 (-0.83%) | $76.55 | $74.64 | 1.80 M | $9.27 B |
| 05/15/2026 | $78.40 | $75.85 (-3.25%) | $78.51 | $75.48 | 1.83 M | $9.35 B |
| 05/14/2026 | $77.09 | $78.64 (2.01%) | $78.84 | $75.80 | 2.35 M | $9.69 B |
| 05/13/2026 | $74.76 | $77.22 (3.29%) | $77.35 | $74.31 | 2.21 M | $9.52 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 | $7.89 B |
| 04/29/2026 | $60.01 | $59.58 (-0.72%) | $60.60 | $58.65 | 2.35 M | $7.34 B |
| 04/28/2026 | $62.44 | $60.69 (-2.8%) | $63.60 | $60.60 | 2.21 M | $7.48 B |
| 04/27/2026 | $65.41 | $61.60 (-5.82%) | $65.87 | $61.15 | 2.26 M | $7.59 B |
| 04/24/2026 | $65.50 | $65.32 (-0.27%) | $65.77 | $63.79 | 967.14 K | $8.05 B |
| 04/23/2026 | $65.97 | $65.48 (-0.74%) | $67.26 | $64.60 | 1.66 M | $8.07 B |
| 04/22/2026 | $66.43 | $66.25 (-0.27%) | $66.51 | $64.99 | 1.18 M | $8.17 B |
| 04/21/2026 | $66.01 | $65.80 (-0.32%) | $66.36 | $64.53 | 1.17 M | $8.11 B |
| 04/20/2026 | $66.70 | $66.14 (-0.84%) | $66.90 | $65.87 | 1.03 M | $8.15 B |
| 04/17/2026 | $66.35 | $66.71 (0.54%) | $67.04 | $65.14 | 1.50 M | $8.22 B |
| 04/16/2026 | $65.60 | $65.42 (-0.27%) | $65.63 | $63.97 | 1.17 M | $8.06 B |
| 04/15/2026 | $66.65 | $65.37 (-1.92%) | $67.25 | $64.74 | 1.26 M | $8.06 B |
| 04/14/2026 | $66.77 | $66.35 (-0.63%) | $67.52 | $65.94 | 1.90 M | $8.18 B |
| 04/13/2026 | $65.01 | $66.72 (2.63%) | $67.90 | $64.58 | 1.73 M | $8.22 B |
| 04/10/2026 | $64.71 | $65.01 (0.46%) | $65.57 | $63.96 | 1.22 M | $8.01 B |
| 04/09/2026 | $65.67 | $64.59 (-1.64%) | $65.67 | $64.21 | 1.36 M | $7.96 B |
| 04/08/2026 | $67.50 | $65.77 (-2.56%) | $67.77 | $65.58 | 1.76 M | $8.11 B |
| 04/07/2026 | $64.75 | $65.48 (1.13%) | $66.16 | $64.25 | 1.33 M | $8.07 B |
| 04/06/2026 | $66.09 | $64.94 (-1.74%) | $66.66 | $64.67 | 1.31 M | $8.01 B |
| 04/02/2026 | $66.15 | $66.73 (0.88%) | $68.71 | $65.43 | 2.48 M | $8.23 B |
| 04/01/2026 | $66.55 | $66.61 (0.09%) | $67.92 | $65.95 | 2.37 M | $8.21 B |
| 03/31/2026 | $63.80 | $65.91 (3.31%) | $67.11 | $63.80 | 1.73 M | $8.12 B |
| 03/30/2026 | $62.80 | $62.97 (0.27%) | $63.67 | $61.67 | 2.44 M | $7.76 B |
| 03/27/2026 | $63.44 | $62.50 (-1.48%) | $64.74 | $62.22 | 1.70 M | $7.70 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.
