Cytokinetics Inc (CYTK) Historical Stock Data
64.18 ↑0.89 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.21% a day on average. There have been 14 days where Cytokinetics Inc closed green and 16 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 63.39 | 64.18 | ↑$0.79 (1.25%) | 63.20 | 65.28 | 1.15M |
| 2025-12-23 | 64.97 | 63.29 | ↓$1.68 (-2.59%) | 62.00 | 65.27 | 2.91M |
| 2025-12-22 | 63.70 | 65.60 | ↑$1.90 (2.98%) | 63.18 | 70.98 | 7.67M |
| 2025-12-19 | 63.15 | 62.72 | ↓$0.43 (-0.68%) | 62.10 | 63.70 | 1.22M |
| 2025-12-18 | 62.66 | 62.20 | ↓$0.46 (-0.73%) | 61.22 | 63.61 | 2.91M |
| 2025-12-17 | 62.10 | 59.82 | ↓$2.28 (-3.67%) | 59.37 | 62.13 | 1.93M |
| 2025-12-16 | 61.98 | 62.02 | ↑$0.04 (0.06%) | 60.43 | 62.29 | 1.36M |
| 2025-12-15 | 63.40 | 62.16 | ↓$1.24 (-1.96%) | 62.00 | 64.11 | 1.75M |
| 2025-12-12 | 60.99 | 63.35 | ↑$2.36 (3.87%) | 60.45 | 63.80 | 1.58M |
| 2025-12-11 | 60.41 | 60.77 | ↑$0.36 (0.60%) | 59.56 | 60.99 | 1.69M |
| 2025-12-10 | 61.56 | 60.32 | ↓$1.25 (-2.02%) | 59.71 | 62.27 | 1.93M |
| 2025-12-09 | 64.41 | 61.60 | ↓$2.81 (-4.36%) | 61.31 | 65.46 | 1.66M |
| 2025-12-08 | 65.94 | 64.13 | ↓$1.81 (-2.74%) | 63.64 | 66.37 | 1.48M |
| 2025-12-05 | 66.49 | 65.67 | ↓$0.82 (-1.23%) | 65.36 | 66.95 | 1.39M |
| 2025-12-04 | 64.06 | 66.54 | ↑$2.48 (3.87%) | 63.50 | 67.26 | 1.48M |
| 2025-12-03 | 63.78 | 64.66 | ↑$0.88 (1.38%) | 63.59 | 65.50 | 2.22M |
| 2025-12-02 | 65.84 | 63.51 | ↓$2.33 (-3.54%) | 62.58 | 65.85 | 2.09M |
| 2025-12-01 | 67.89 | 66.05 | ↓$1.84 (-2.71%) | 65.92 | 67.99 | 1.34M |
| 2025-11-28 | 68.60 | 68.13 | ↓$0.47 (-0.69%) | 67.71 | 69.33 | 525.38K |
| 2025-11-26 | 67.95 | 68.15 | ↑$0.20 (0.29%) | 67.50 | 68.91 | 1.57M |
| 2025-11-25 | 66.86 | 67.55 | ↑$0.69 (1.03%) | 66.00 | 67.72 | 2.11M |
| 2025-11-24 | 65.50 | 67.21 | ↑$1.71 (2.61%) | 64.80 | 67.55 | 1.82M |
| 2025-11-21 | 63.46 | 65.44 | ↑$1.98 (3.12%) | 63.02 | 66.76 | 1.40M |
| 2025-11-20 | 65.38 | 63.50 | ↓$1.88 (-2.88%) | 62.86 | 65.66 | 1.77M |
| 2025-11-19 | 65.90 | 64.79 | ↓$1.10 (-1.68%) | 63.70 | 65.91 | 1.96M |
| 2025-11-18 | 66.45 | 66.16 | ↓$0.29 (-0.44%) | 66.00 | 67.80 | 1.29M |
| 2025-11-17 | 66.01 | 66.95 | ↑$0.94 (1.42%) | 65.33 | 67.98 | 1.62M |
| 2025-11-14 | 64.11 | 66.44 | ↑$2.33 (3.63%) | 64.11 | 67.07 | 2.10M |
| 2025-11-13 | 65.28 | 65.52 | ↑$0.24 (0.37%) | 64.31 | 65.92 | 2.21M |
| 2025-11-12 | 66.51 | 65.94 | ↓$0.57 (-0.86%) | 65.07 | 66.98 | 2.38M |
Create an account or log in to view more rows.
$CYTK has just been halted from trading.
$CYTK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CYTK yes
keep going down
let's go
stop stalling
$CYTK It's coming
load 'em up.
$CYTK bull flag
breakout!
$CYTK puts r going to print tomorrow
$CYTK LFGGGGGG
$CYTK Growth/Value
$CYTK weak
$CYTK money comes and goes but your story stays with you the rest of your life. Apes for life ??