5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-17.16%
3 MONTH PERFORMANCE
-26.46%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+2.63%
Cytokinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $60.93 | $62.01 (1.77%) | $62.75 | $59.79 | 2.59 M | $7.92 B |
| 10/07/2026 | $61.09 | $61.12 (0.05%) | $62.05 | $60.15 | 2.40 M | $8.07 B |
| 10/06/2026 | $62.20 | $61.35 (-1.37%) | $62.53 | $60.68 | 3.23 M | $8.10 B |
| 10/05/2026 | $65.60 | $62.70 (-4.42%) | $65.76 | $62.19 | 3.23 M | $8.28 B |
| 10/02/2026 | $66.45 | $65.60 (-1.28%) | $66.91 | $64.49 | 2.65 M | $8.66 B |
| 10/01/2026 | $65.73 | $65.62 (-0.17%) | $67.27 | $65.30 | 1.72 M | $8.67 B |
| 09/30/2026 | $65.90 | $65.91 (0.02%) | $66.92 | $65.25 | 2.98 M | $8.71 B |
| 09/29/2026 | $65.91 | $65.64 (-0.41%) | $66.52 | $64.38 | 2.40 M | $8.67 B |
| 09/28/2026 | $64.58 | $66.16 (2.45%) | $66.41 | $64.25 | 2.55 M | $8.74 B |
| 09/25/2026 | $65.66 | $64.66 (-1.52%) | $65.94 | $64.44 | 1.60 M | $8.54 B |
| 09/24/2026 | $65.37 | $65.66 (0.44%) | $66.47 | $64.89 | 1.84 M | $8.67 B |
| 09/23/2026 | $67.02 | $65.81 (-1.81%) | $67.39 | $64.72 | 2.05 M | $8.69 B |
| 09/22/2026 | $68.07 | $67.59 (-0.71%) | $69.56 | $67.48 | 2.39 M | $8.93 B |
| 09/21/2026 | $69.30 | $67.56 (-2.51%) | $69.50 | $67.35 | 1.60 M | $8.92 B |
| 09/18/2026 | $70.18 | $68.78 (-1.99%) | $70.18 | $68.15 | 4.87 M | $9.08 B |
| 09/17/2026 | $70.64 | $69.92 (-1.02%) | $71.05 | $68.92 | 1.40 M | $9.24 B |
| 09/16/2026 | $69.52 | $69.39 (-0.19%) | $70.68 | $68.67 | 2.21 M | $9.17 B |
| 09/15/2026 | $72.13 | $69.31 (-3.91%) | $72.19 | $68.55 | 2.58 M | $9.15 B |
| 09/14/2026 | $73.51 | $72.45 (-1.44%) | $74.65 | $72.34 | 1.53 M | $9.57 B |
| 09/11/2026 | $74.66 | $73.77 (-1.19%) | $75.98 | $73.50 | 1.72 M | $9.74 B |
| 09/10/2026 | $73.23 | $73.62 (0.53%) | $75.10 | $73.13 | 1.44 M | $9.72 B |
| 09/09/2026 | $74.31 | $74.11 (-0.27%) | $74.89 | $73.52 | 1.42 M | $9.79 B |
| 09/08/2026 | $72.39 | $75.35 (4.09%) | $76.81 | $72.39 | 1.92 M | $9.95 B |
| 09/04/2026 | $73.04 | $72.72 (-0.44%) | $74.01 | $72.26 | 1.14 M | $9.61 B |
| 09/03/2026 | $73.55 | $73.95 (0.54%) | $74.22 | $71.41 | 1.59 M | $9.77 B |
| 09/02/2026 | $71.90 | $71.93 (0.04%) | $73.70 | $70.42 | 1.61 M | $9.50 B |
| 09/01/2026 | $69.85 | $71.40 (2.22%) | $72.46 | $69.83 | 1.90 M | $9.43 B |
| 08/31/2026 | $71.54 | $70.91 (-0.88%) | $71.79 | $69.31 | 3.08 M | $9.37 B |
| 08/28/2026 | $73.88 | $72.09 (-2.42%) | $74.42 | $71.66 | 4.36 M | $9.52 B |
| 08/27/2026 | $78.84 | $77.90 (-1.19%) | $79.13 | $77.84 | 1.11 M | $10.29 B |
| 08/26/2026 | $77.91 | $79.20 (1.66%) | $79.88 | $76.70 | 1.24 M | $10.46 B |
| 08/25/2026 | $77.93 | $77.46 (-0.6%) | $78.72 | $77.21 | 1.26 M | $10.23 B |
| 08/24/2026 | $77.20 | $77.09 (-0.14%) | $77.99 | $75.65 | 1.21 M | $10.18 B |
| 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 |
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.
