Cytokinetics, IncorporatedCYTKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $63.87 | $65.35 | $62.17 | $62.58 | 1.23M |
| 1/15/2026 | $64.42 | $64.98 | $63.31 | $63.44 | 1.41M |
| 1/14/2026 | $63.33 | $65.08 | $62.17 | $64.60 | 1.61M |
| 1/13/2026 | $64.38 | $64.38 | $61.81 | $63.33 | 1.71M |
| 1/12/2026 | $62.36 | $65.25 | $60.30 | $64.64 | 2.54M |
| 1/9/2026 | $64.10 | $64.98 | $62.28 | $62.51 | 2.48M |
| 1/8/2026 | $65.35 | $65.90 | $62.05 | $63.32 | 1.50M |
| 1/7/2026 | $65.46 | $66.59 | $64.46 | $65.42 | 2.46M |
| 1/6/2026 | $61.09 | $64.89 | $61.02 | $64.60 | 2.44M |
| 1/5/2026 | $61.10 | $61.66 | $58.85 | $61.26 | 2.34M |
| 1/2/2026 | $63.16 | $63.96 | $60.84 | $61.73 | 1.88M |
| 12/31/2025 | $61.12 | $64.43 | $60.93 | $63.54 | 1.98M |
| 12/30/2025 | $61.78 | $62.40 | $60.42 | $61.37 | 1.66M |
| 12/29/2025 | $62.44 | $62.72 | $61.59 | $61.75 | 1.70M |
| 12/26/2025 | $64.14 | $64.17 | $62.72 | $63.11 | 1.39M |
| 12/24/2025 | $63.39 | $65.28 | $63.20 | $64.18 | 1.15M |
| 12/23/2025 | $64.97 | $65.27 | $62.00 | $63.29 | 2.91M |
| 12/22/2025 | $64.00 | $70.98 | $63.18 | $65.60 | 7.67M |
| 12/19/2025 | $62.93 | $63.70 | $62.10 | $62.72 | 1.31M |
| 12/18/2025 | $62.66 | $63.80 | $61.22 | $62.20 | 2.95M |
| 12/17/2025 | $62.10 | $62.26 | $59.37 | $59.82 | 2.02M |
| 12/16/2025 | $61.98 | $62.36 | $60.43 | $62.02 | 1.53M |
| 12/15/2025 | $63.45 | $64.12 | $62.00 | $62.16 | 1.85M |
| 12/12/2025 | $60.99 | $63.80 | $60.45 | $63.35 | 1.58M |
| 12/11/2025 | $60.41 | $60.99 | $59.56 | $60.77 | 1.75M |
| 12/10/2025 | $61.56 | $62.27 | $59.71 | $60.32 | 2.24M |
| 12/9/2025 | $64.41 | $65.46 | $61.31 | $61.60 | 1.71M |
| 12/8/2025 | $65.88 | $66.37 | $63.63 | $64.13 | 1.50M |
| 12/5/2025 | $66.49 | $66.95 | $65.36 | $65.67 | 1.40M |
| 12/4/2025 | $64.06 | $67.26 | $63.50 | $66.54 | 1.52M |
| 12/3/2025 | $63.69 | $65.51 | $63.59 | $64.66 | 2.22M |
| 12/2/2025 | $65.85 | $65.85 | $62.58 | $63.51 | 2.15M |
| 12/1/2025 | $67.89 | $67.99 | $65.92 | $66.05 | 1.40M |
| 11/28/2025 | $68.60 | $69.33 | $67.71 | $68.13 | 525,400 |
| 11/26/2025 | $67.95 | $68.91 | $67.50 | $68.15 | 1.95M |
| 11/25/2025 | $66.86 | $67.72 | $66.00 | $67.55 | 2.11M |
| 11/24/2025 | $65.50 | $67.55 | $64.80 | $67.21 | 1.82M |
| 11/21/2025 | $63.46 | $66.76 | $63.02 | $65.44 | 1.41M |
| 11/20/2025 | $65.38 | $65.66 | $62.86 | $63.50 | 1.85M |
| 11/19/2025 | $65.39 | $65.91 | $63.70 | $64.79 | 2.44M |
| 11/18/2025 | $66.45 | $67.80 | $66.00 | $66.16 | 1.29M |
| 11/17/2025 | $66.01 | $67.98 | $65.33 | $66.95 | 2.39M |
| 11/14/2025 | $64.11 | $67.07 | $64.11 | $66.44 | 2.15M |
| 11/13/2025 | $65.28 | $65.92 | $64.31 | $65.52 | 2.31M |
| 11/12/2025 | $66.51 | $66.98 | $65.07 | $65.94 | 2.47M |
| 11/11/2025 | $62.16 | $66.72 | $61.66 | $66.50 | 2.42M |
| 11/10/2025 | $60.30 | $62.84 | $60.01 | $62.20 | 1.80M |
| 11/7/2025 | $60.20 | $60.36 | $58.25 | $60.16 | 1.88M |
| 11/6/2025 | $58.85 | $61.29 | $58.05 | $60.30 | 2.20M |
| 11/5/2025 | $59.34 | $60.43 | $58.61 | $59.19 | 1.32M |
| 11/4/2025 | $59.55 | $60.77 | $58.95 | $59.62 | 979,127 |
| 11/3/2025 | $63.49 | $63.96 | $59.11 | $60.03 | 2.14M |
| 10/31/2025 | $63.14 | $63.99 | $61.69 | $63.59 | 2.43M |
| 10/30/2025 | $61.54 | $64.13 | $61.49 | $62.25 | 1.54M |
| 10/29/2025 | $62.01 | $63.22 | $61.01 | $61.99 | 1.91M |
| 10/28/2025 | $59.88 | $62.15 | $59.52 | $61.97 | 1.94M |
| 10/27/2025 | $58.10 | $60.78 | $57.83 | $60.18 | 1.46M |
| 10/24/2025 | $57.99 | $58.36 | $56.98 | $57.83 | 1.07M |
| 10/23/2025 | $55.49 | $58.05 | $54.30 | $57.50 | 1.89M |
| 10/22/2025 | $57.78 | $57.78 | $54.46 | $54.76 | 2.66M |
| 10/21/2025 | $59.42 | $59.47 | $57.66 | $57.78 | 1.08M |
| 10/20/2025 | $59.11 | $60.00 | $58.44 | $59.35 | 1.38M |