CYTK(CYTK)
CYTK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $62.32 | $63.05 | $61.50 | $61.62 | 1.94M |
| 10/12/2026 | $62.48 | $63.50 | $62.13 | $62.79 | 1.25M |
| 10/9/2026 | $61.87 | $63.03 | $61.59 | $62.91 | 1.12M |
| 10/8/2026 | $60.31 | $62.79 | $59.79 | $62.01 | 2.59M |
| 10/7/2026 | $61.09 | $62.05 | $60.15 | $61.12 | 2.40M |
| 10/6/2026 | $62.20 | $62.53 | $60.68 | $61.35 | 3.23M |
| 10/5/2026 | $65.60 | $65.76 | $62.19 | $62.70 | 3.23M |
| 10/2/2026 | $66.45 | $66.91 | $64.49 | $65.60 | 2.65M |
| 10/1/2026 | $65.73 | $67.27 | $65.30 | $65.62 | 1.72M |
| 9/30/2026 | $65.90 | $66.92 | $65.25 | $65.91 | 2.98M |
| 9/29/2026 | $65.91 | $66.52 | $64.38 | $65.64 | 2.40M |
| 9/28/2026 | $64.58 | $66.41 | $64.25 | $66.16 | 2.55M |
| 9/25/2026 | $65.66 | $65.94 | $64.44 | $64.66 | 1.60M |
| 9/24/2026 | $65.37 | $66.47 | $64.89 | $65.66 | 1.84M |
| 9/23/2026 | $67.02 | $67.39 | $64.72 | $65.81 | 2.05M |
| 9/22/2026 | $68.07 | $69.56 | $67.48 | $67.59 | 2.39M |
| 9/21/2026 | $69.30 | $69.50 | $67.35 | $67.56 | 1.60M |
| 9/18/2026 | $70.18 | $70.18 | $68.15 | $68.78 | 4.87M |
| 9/17/2026 | $70.64 | $71.05 | $68.92 | $69.92 | 1.40M |
| 9/16/2026 | $69.52 | $70.68 | $68.67 | $69.39 | 2.21M |
| 9/15/2026 | $72.13 | $72.19 | $68.55 | $69.31 | 2.58M |
| 9/14/2026 | $73.51 | $74.65 | $72.34 | $72.45 | 1.53M |
| 9/11/2026 | $74.66 | $75.98 | $73.50 | $73.77 | 1.72M |
| 9/10/2026 | $73.23 | $75.10 | $73.13 | $73.62 | 1.44M |
| 9/9/2026 | $74.31 | $74.89 | $73.52 | $74.11 | 1.42M |
| 9/8/2026 | $72.39 | $76.81 | $72.39 | $75.35 | 1.92M |
| 9/4/2026 | $73.04 | $74.01 | $72.26 | $72.72 | 1.14M |
| 9/3/2026 | $73.55 | $74.22 | $71.41 | $73.95 | 1.59M |
| 9/2/2026 | $71.90 | $73.70 | $70.42 | $71.93 | 1.61M |
| 9/1/2026 | $69.85 | $72.46 | $69.83 | $71.40 | 1.90M |
| 8/31/2026 | $71.54 | $71.79 | $69.31 | $70.91 | 3.08M |
| 8/28/2026 | $73.88 | $74.42 | $71.66 | $72.09 | 4.36M |
| 8/27/2026 | $78.84 | $79.13 | $77.84 | $77.90 | 1.11M |
| 8/26/2026 | $77.91 | $79.88 | $76.70 | $79.20 | 1.24M |
| 8/25/2026 | $77.93 | $78.72 | $77.21 | $77.46 | 1.26M |
| 8/24/2026 | $77.20 | $77.99 | $75.65 | $77.09 | 1.21M |
| 8/21/2026 | $77.30 | $77.70 | $76.65 | $76.84 | 1.52M |
| 8/20/2026 | $77.36 | $77.62 | $76.14 | $77.18 | 1.65M |
| 8/19/2026 | $77.23 | $77.88 | $76.17 | $77.74 | 1.51M |
| 8/18/2026 | $75.57 | $76.81 | $74.76 | $76.10 | 1.65M |
| 8/17/2026 | $73.90 | $75.92 | $73.46 | $75.87 | 1.49M |
| 8/14/2026 | $72.70 | $74.26 | $72.12 | $74.13 | 1.76M |
| 8/13/2026 | $76.80 | $76.81 | $73.40 | $73.45 | 1.77M |
| 8/12/2026 | $76.71 | $77.71 | $75.34 | $75.64 | 2.11M |
| 8/11/2026 | $78.65 | $78.95 | $76.30 | $76.45 | 1.27M |
| 8/10/2026 | $76.09 | $77.89 | $75.67 | $77.49 | 2.27M |
| 8/7/2026 | $81.23 | $81.50 | $75.87 | $76.76 | 3.60M |
| 8/6/2026 | $78.94 | $81.77 | $78.75 | $81.37 | 2.52M |
| 8/5/2026 | $79.42 | $80.49 | $77.70 | $78.85 | 1.59M |
| 8/4/2026 | $77.25 | $79.82 | $76.70 | $78.61 | 2.45M |
| 8/3/2026 | $76.69 | $77.17 | $74.89 | $76.45 | 2.24M |
| 7/31/2026 | $80.32 | $80.81 | $76.96 | $77.13 | 1.58M |
| 7/30/2026 | $78.39 | $80.84 | $77.90 | $80.42 | 2.09M |
| 7/29/2026 | $79.77 | $80.34 | $78.07 | $78.39 | 1.78M |
| 7/28/2026 | $81.02 | $81.02 | $78.98 | $79.45 | 1.66M |
| 7/27/2026 | $81.51 | $82.41 | $79.90 | $80.62 | 1.84M |
| 7/24/2026 | $82.59 | $82.59 | $80.28 | $80.74 | 1.64M |
| 7/23/2026 | $80.89 | $82.99 | $80.06 | $81.92 | 1.08M |
| 7/22/2026 | $81.28 | $83.83 | $80.61 | $82.19 | 2.07M |
| 7/21/2026 | $78.97 | $81.55 | $78.82 | $81.11 | 1.22M |
| 7/20/2026 | $80.44 | $81.31 | $78.87 | $79.11 | 1.47M |
| 7/17/2026 | $78.99 | $82.58 | $78.27 | $80.18 | 1.59M |
| 7/16/2026 | $82.49 | $83.71 | $79.81 | $80.36 | 1.41M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
