Cytokinetics Inc (CYTK) Historical Stock Data
46.87 ↑1.64 (3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.20% a day on average. There have been 15 days where Cytokinetics Inc closed green and 15 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 46.39 | 46.87 | ↑$0.48 (1.03%) | 45.77 | 48.45 | 1.17M |
| 2025-01-14 | 47.01 | 45.23 | ↓$1.78 (-3.79%) | 44.79 | 47.30 | 1.39M |
| 2025-01-13 | 46.65 | 46.71 | ↑$0.06 (0.13%) | 44.49 | 47.04 | 1.29M |
| 2025-01-10 | 46.40 | 46.62 | ↑$0.22 (0.47%) | 45.17 | 47.10 | 1.76M |
| 2025-01-08 | 48.01 | 47.37 | ↓$0.64 (-1.33%) | 47.19 | 48.49 | 0.90M |
| 2025-01-07 | 49.32 | 48.51 | ↓$0.81 (-1.64%) | 48.07 | 49.96 | 1.27M |
| 2025-01-06 | 49.20 | 49.19 | ↓$0.01 (-0.02%) | 48.77 | 49.80 | 761.96K |
| 2025-01-03 | 49.04 | 49.36 | ↑$0.32 (0.65%) | 49.04 | 50.15 | 1.01M |
| 2025-01-02 | 48.19 | 48.93 | ↑$0.74 (1.54%) | 47.76 | 49.50 | 865.65K |
| 2024-12-31 | 47.50 | 47.04 | ↓$0.46 (-0.97%) | 46.80 | 47.78 | 798.06K |
| 2024-12-30 | 47.00 | 47.15 | ↑$0.15 (0.32%) | 46.52 | 47.79 | 1.04M |
| 2024-12-27 | 48.13 | 47.36 | ↓$0.77 (-1.60%) | 47.22 | 48.85 | 0.90M |
| 2024-12-26 | 48.14 | 48.54 | ↑$0.40 (0.83%) | 47.99 | 48.95 | 0.94M |
| 2024-12-24 | 48.85 | 48.53 | ↓$0.32 (-0.66%) | 48.00 | 49.11 | 318.99K |
| 2024-12-23 | 49.18 | 48.95 | ↓$0.23 (-0.47%) | 47.72 | 49.99 | 1.20M |
| 2024-12-20 | 46.85 | 48.87 | ↑$2.02 (4.31%) | 46.85 | 50.32 | 3.81M |
| 2024-12-19 | 46.45 | 46.74 | ↑$0.29 (0.62%) | 45.66 | 47.30 | 1.38M |
| 2024-12-18 | 48.00 | 46.36 | ↓$1.64 (-3.42%) | 46.00 | 49.40 | 1.59M |
| 2024-12-17 | 48.50 | 47.78 | ↓$0.72 (-1.48%) | 47.38 | 49.04 | 1.37M |
| 2024-12-16 | 48.61 | 49.02 | ↑$0.41 (0.84%) | 48.54 | 49.58 | 758.20K |
| 2024-12-13 | 50.10 | 48.65 | ↓$1.45 (-2.89%) | 48.14 | 50.24 | 1.43M |
| 2024-12-12 | 50.29 | 50.24 | ↓$0.05 (-0.11%) | 49.52 | 50.68 | 1.15M |
| 2024-12-11 | 50.42 | 50.70 | ↑$0.28 (0.56%) | 49.84 | 50.90 | 650.95K |
| 2024-12-10 | 50.38 | 50.55 | ↑$0.17 (0.34%) | 50.12 | 51.26 | 703.01K |
| 2024-12-09 | 51.18 | 50.50 | ↓$0.68 (-1.33%) | 50.21 | 51.71 | 881.15K |
| 2024-12-06 | 50.57 | 50.96 | ↑$0.39 (0.77%) | 50.15 | 51.98 | 580.84K |
| 2024-12-05 | 49.78 | 50.40 | ↑$0.62 (1.25%) | 49.73 | 50.65 | 832.51K |
| 2024-12-04 | 51.21 | 50.44 | ↓$0.77 (-1.50%) | 50.38 | 51.53 | 1.04M |
| 2024-12-03 | 50.52 | 51.51 | ↑$0.99 (1.96%) | 49.95 | 51.80 | 1.10M |
| 2024-12-02 | 50.79 | 50.63 | ↓$0.16 (-0.32%) | 50.28 | 51.65 | 1.60M |
Create an account or log in to view more rows.
$CYTK bag holders for life club
$CYTK Let it go...
$CYTK I warned you all fairly you morons.
$CYTK COME ON!!! Ugh!
$CYTK overvalued
$CYTK so tired of this pos let's fly already
$CYTK lmfao
lfg babies
$CYTK this market love evrry dips let’s see
$CYTK upupup!
$CYTK Lol she wants higher