Comparing Back to the side-by-side chart ↗
Cytokinetics Inc (CYTK) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.90 | 63.90 | 61.69 | 61.95 | -3.08% | 1,204,400 |
| 2026-10-15 | 64.81 | 65.57 | 63.81 | 63.92 | +0.77% | 1,665,100 |
| 2026-10-14 | 61.62 | 64.01 | 60.99 | 63.43 | +2.94% | 2,095,700 |
| 2026-10-13 | 62.32 | 63.05 | 61.50 | 61.62 | -1.86% | 1,936,000 |
| 2026-10-12 | 62.48 | 63.50 | 62.13 | 62.79 | -0.19% | 1,253,900 |
| 2026-10-09 | 61.87 | 63.03 | 61.59 | 62.91 | +1.45% | 1,118,500 |
| 2026-10-08 | 60.31 | 62.79 | 59.79 | 62.01 | +1.46% | 2,594,600 |
| 2026-10-07 | 61.09 | 62.05 | 60.15 | 61.12 | -0.37% | 2,395,600 |
| 2026-10-06 | 62.20 | 62.53 | 60.68 | 61.35 | -2.15% | 3,228,900 |
| 2026-10-05 | 65.60 | 65.76 | 62.19 | 62.70 | -4.42% | 3,234,300 |
| 2026-10-02 | 66.45 | 66.91 | 64.49 | 65.60 | -0.03% | 2,649,900 |
| 2026-10-01 | 65.73 | 67.27 | 65.30 | 65.62 | -0.44% | 1,724,300 |
| 2026-09-30 | 65.90 | 66.92 | 65.25 | 65.91 | +0.41% | 2,977,700 |
| 2026-09-29 | 65.91 | 66.52 | 64.38 | 65.64 | -0.79% | 2,401,400 |
| 2026-09-28 | 64.58 | 66.41 | 64.25 | 66.16 | +2.32% | 2,551,200 |
| 2026-09-25 | 65.66 | 65.95 | 64.44 | 64.66 | -1.52% | 1,599,200 |
| 2026-09-24 | 65.37 | 66.47 | 64.89 | 65.66 | -0.23% | 1,836,300 |
| 2026-09-23 | 67.02 | 67.39 | 64.73 | 65.81 | -2.63% | 2,050,900 |
| 2026-09-22 | 68.07 | 69.56 | 67.48 | 67.59 | +0.04% | 2,388,500 |
| 2026-09-21 | 69.30 | 69.50 | 67.35 | 67.56 | -1.77% | 1,603,400 |
| 2026-09-18 | 70.18 | 70.18 | 68.15 | 68.78 | -1.63% | 4,873,000 |
| 2026-09-17 | 70.64 | 71.05 | 68.92 | 69.92 | +0.76% | 1,398,200 |
| 2026-09-16 | 69.52 | 70.68 | 68.67 | 69.39 | +0.12% | 2,211,800 |
| 2026-09-15 | 72.13 | 72.19 | 68.55 | 69.31 | -4.33% | 2,576,600 |
| 2026-09-14 | 73.51 | 74.65 | 72.34 | 72.45 | -1.79% | 1,533,500 |
| 2026-09-11 | 74.66 | 75.98 | 73.50 | 73.77 | +0.20% | 1,721,500 |
| 2026-09-10 | 73.23 | 75.10 | 73.13 | 73.62 | -0.66% | 1,444,900 |
| 2026-09-09 | 74.31 | 74.89 | 73.52 | 74.11 | -1.65% | 1,424,800 |
| 2026-09-08 | 72.39 | 76.81 | 72.39 | 75.35 | +3.62% | 1,920,900 |
| 2026-09-04 | 73.04 | 74.01 | 72.26 | 72.72 | -1.66% | 1,140,900 |
| 2026-09-03 | 73.55 | 74.23 | 71.41 | 73.95 | +2.81% | 1,589,700 |
| 2026-09-02 | 71.90 | 73.70 | 70.42 | 71.93 | +0.74% | 1,605,700 |
| 2026-09-01 | 69.85 | 72.46 | 69.83 | 71.40 | +0.69% | 1,898,300 |
| 2026-08-31 | 71.54 | 71.79 | 69.31 | 70.91 | -1.64% | 3,078,100 |
| 2026-08-28 | 73.88 | 74.42 | 71.66 | 72.09 | -7.46% | 4,361,500 |
| 2026-08-27 | 78.84 | 79.13 | 77.84 | 77.90 | -1.64% | 1,109,800 |
| 2026-08-26 | 77.91 | 79.88 | 76.70 | 79.20 | +2.25% | 1,236,600 |
| 2026-08-25 | 77.93 | 78.72 | 77.21 | 77.46 | +0.48% | 1,260,832 |
| 2026-08-24 | 77.20 | 77.99 | 75.65 | 77.09 | +0.33% | 1,212,285 |
| 2026-08-21 | 77.30 | 77.70 | 76.65 | 76.84 | -0.44% | 1,521,300 |
| 2026-08-20 | 77.36 | 77.62 | 76.14 | 77.18 | -0.72% | 1,651,700 |
| 2026-08-19 | 77.23 | 77.88 | 76.17 | 77.74 | +2.16% | 1,505,900 |
| 2026-08-18 | 75.57 | 76.81 | 74.76 | 76.10 | +0.30% | 1,653,100 |
| 2026-08-17 | 73.90 | 75.92 | 73.46 | 75.87 | +2.35% | 1,492,000 |
| 2026-08-14 | 72.70 | 74.26 | 72.12 | 74.13 | +0.93% | 1,756,900 |
| 2026-08-13 | 76.80 | 76.81 | 73.40 | 73.45 | -2.90% | 1,771,300 |
| 2026-08-12 | 76.71 | 77.71 | 75.34 | 75.64 | -1.06% | 2,105,600 |
| 2026-08-11 | 78.65 | 78.95 | 76.30 | 76.45 | -1.34% | 1,270,100 |
| 2026-08-10 | 76.09 | 77.89 | 75.67 | 77.49 | +0.95% | 2,270,700 |
| 2026-08-07 | 81.23 | 81.50 | 75.87 | 76.76 | -5.67% | 3,604,400 |
| 2026-08-06 | 78.94 | 81.77 | 78.75 | 81.37 | +3.20% | 2,523,500 |
| 2026-08-05 | 79.42 | 80.49 | 77.70 | 78.85 | +0.31% | 1,594,100 |
| 2026-08-04 | 77.25 | 79.82 | 76.70 | 78.61 | +2.83% | 2,447,500 |
| 2026-08-03 | 76.69 | 77.17 | 74.89 | 76.45 | -0.88% | 2,240,100 |
| 2026-07-31 | 80.32 | 80.81 | 76.96 | 77.13 | -4.09% | 1,579,200 |
| 2026-07-30 | 78.39 | 80.84 | 77.90 | 80.42 | +2.59% | 2,092,500 |
| 2026-07-29 | 79.77 | 80.34 | 78.07 | 78.39 | -1.33% | 1,780,900 |
| 2026-07-28 | 81.02 | 81.02 | 78.98 | 79.45 | -1.45% | 1,660,000 |
| 2026-07-27 | 81.51 | 82.41 | 79.90 | 80.62 | -0.15% | 1,835,100 |
| 2026-07-24 | 82.59 | 82.59 | 80.28 | 80.74 | -1.44% | 1,638,200 |
| 2026-07-23 | 80.89 | 82.99 | 80.06 | 81.92 | -0.33% | 1,076,200 |
| 2026-07-22 | 81.28 | 83.83 | 80.61 | 82.19 | +1.33% | 2,072,300 |
| 2026-07-21 | 78.97 | 81.55 | 78.82 | 81.11 | +2.53% | 1,215,800 |
| 2026-07-20 | 80.44 | 81.31 | 78.87 | 79.11 | -1.33% | 1,468,700 |
| 2026-07-17 | 78.99 | 82.58 | 78.27 | 80.18 | -0.22% | 1,588,500 |
| 2026-07-16 | 82.49 | 83.71 | 79.81 | 80.36 | -2.74% | 1,406,800 |
| 2026-07-15 | 81.03 | 82.76 | 80.33 | 82.62 | +0.84% | 1,334,100 |
| 2026-07-14 | 83.00 | 83.44 | 80.61 | 81.93 | -0.38% | 1,439,500 |
| 2026-07-13 | 83.39 | 84.60 | 80.90 | 82.24 | -3.10% | 1,891,500 |
| 2026-07-10 | 86.16 | 86.45 | 83.59 | 84.87 | -1.39% | 1,768,000 |
| 2026-07-09 | 84.48 | 86.20 | 83.61 | 86.07 | +1.40% | 1,691,600 |
| 2026-07-08 | 85.00 | 85.87 | 82.20 | 84.88 | -0.79% | 2,377,500 |
| 2026-07-07 | 86.09 | 87.93 | 85.55 | 85.56 | -0.01% | 2,293,400 |
| 2026-07-06 | 86.04 | 86.88 | 84.45 | 85.57 | -1.06% | 2,239,500 |
| 2026-07-02 | 86.09 | 87.42 | 84.62 | 86.49 | +1.44% | 2,030,200 |
| 2026-07-01 | 85.02 | 85.49 | 83.90 | 85.26 | +0.08% | 2,147,100 |
| 2026-06-30 | 87.79 | 88.31 | 84.89 | 85.19 | -2.37% | 2,403,800 |
| 2026-06-29 | 85.00 | 87.35 | 84.51 | 87.26 | +6.17% | 3,635,300 |
| 2026-06-26 | 80.80 | 84.55 | 80.04 | 82.19 | +1.72% | 7,164,200 |
| 2026-06-25 | 80.84 | 82.95 | 80.37 | 80.80 | -0.49% | 2,386,600 |
| 2026-06-24 | 80.53 | 82.83 | 79.12 | 81.20 | +1.49% | 2,425,700 |
| 2026-06-23 | 78.99 | 80.40 | 78.27 | 80.01 | +1.06% | 2,077,600 |
| 2026-06-22 | 80.00 | 80.80 | 78.36 | 79.17 | +0.50% | 2,888,200 |
| 2026-06-18 | 79.41 | 80.15 | 77.14 | 78.78 | +0.86% | 3,547,500 |
| 2026-06-17 | 75.80 | 79.30 | 75.75 | 78.11 | +3.86% | 3,340,400 |
| 2026-06-16 | 73.00 | 77.00 | 72.15 | 75.21 | +5.37% | 3,974,000 |
| 2026-06-15 | 70.15 | 71.38 | 68.84 | 71.38 | +1.75% | 1,012,300 |
| 2026-06-12 | 69.74 | 71.25 | 69.06 | 70.15 | +1.27% | 1,292,900 |
| 2026-06-11 | 67.50 | 70.55 | 67.45 | 69.27 | +3.28% | 1,443,300 |
| 2026-06-10 | 68.06 | 70.29 | 66.63 | 67.07 | -2.02% | 1,404,900 |
| 2026-06-09 | 68.60 | 70.33 | 66.85 | 68.45 | +0.81% | 2,492,700 |
| 2026-06-08 | 72.00 | 72.83 | 67.79 | 67.90 | -5.01% | 2,382,300 |
| 2026-06-05 | 72.85 | 73.47 | 70.58 | 71.48 | -1.12% | 1,614,100 |
| 2026-06-04 | 71.07 | 72.76 | 70.72 | 72.29 | +2.23% | 1,312,400 |
| 2026-06-03 | 70.65 | 72.00 | 70.17 | 70.71 | -0.28% | 1,595,100 |
| 2026-06-02 | 72.47 | 73.63 | 70.30 | 70.91 | -3.76% | 1,488,000 |
| 2026-06-01 | 76.09 | 76.48 | 73.18 | 73.68 | -4.01% | 1,659,900 |
| 2026-05-29 | 76.67 | 77.11 | 75.66 | 76.76 | -0.07% | 1,844,600 |
| 2026-05-28 | 77.28 | 78.85 | 75.00 | 76.81 | -0.44% | 1,972,000 |
| 2026-05-27 | 76.41 | 77.91 | 75.86 | 77.15 | +1.13% | 1,621,800 |
| 2026-05-26 | 77.01 | 77.26 | 75.50 | 76.29 | -0.84% | 1,652,100 |
| 2026-05-22 | 78.39 | 78.92 | 76.58 | 76.94 | -1.43% | 1,111,300 |
| 2026-05-21 | 78.39 | 79.09 | 77.60 | 78.06 | -0.90% | 1,775,300 |
| 2026-05-20 | 77.08 | 79.12 | 76.30 | 78.77 | +3.03% | 2,379,500 |
| 2026-05-19 | 75.65 | 76.78 | 73.00 | 76.45 | +1.69% | 2,399,100 |
| 2026-05-18 | 75.81 | 76.55 | 74.64 | 75.18 | -0.88% | 1,798,100 |
| 2026-05-15 | 78.40 | 78.51 | 75.48 | 75.85 | -3.55% | 1,829,700 |
| 2026-05-14 | 77.09 | 78.84 | 75.80 | 78.64 | +1.84% | 2,349,000 |
| 2026-05-13 | 74.76 | 77.35 | 74.31 | 77.22 | +3.22% | 2,214,700 |
| 2026-05-12 | 74.68 | 75.23 | 73.13 | 74.81 | +0.34% | 2,418,500 |
| 2026-05-11 | 77.66 | 78.49 | 74.16 | 74.56 | -3.06% | 5,316,800 |
| 2026-05-08 | 74.51 | 78.80 | 74.51 | 76.91 | +3.53% | 5,791,400 |
| 2026-05-07 | 74.50 | 76.25 | 72.75 | 74.29 | -0.73% | 8,401,500 |
| 2026-05-06 | 78.38 | 79.01 | 72.15 | 74.84 | -2.92% | 4,803,400 |
| 2026-05-05 | 74.69 | 80.20 | 73.07 | 77.09 | +16.71% | 18,079,500 |
| 2026-05-04 | 63.00 | 67.05 | 63.00 | 66.05 | +4.26% | 2,156,300 |
| 2026-05-01 | 63.97 | 65.29 | 62.92 | 63.35 | -0.97% | 2,459,500 |
| 2026-04-30 | 59.69 | 64.30 | 59.69 | 63.97 | +7.37% | 2,723,400 |
| 2026-04-29 | 60.01 | 60.60 | 58.65 | 59.58 | -1.83% | 2,352,800 |
| 2026-04-28 | 62.44 | 63.60 | 60.60 | 60.69 | -1.48% | 2,213,100 |
| 2026-04-27 | 65.41 | 65.87 | 61.15 | 61.60 | -5.70% | 2,261,300 |
| 2026-04-24 | 65.50 | 65.77 | 63.79 | 65.32 | -0.24% | 967,100 |
| 2026-04-23 | 65.97 | 67.26 | 64.60 | 65.48 | -1.16% | 1,662,200 |
| 2026-04-22 | 66.43 | 66.51 | 64.99 | 66.25 | +0.68% | 1,181,400 |
| 2026-04-21 | 66.01 | 66.36 | 64.53 | 65.80 | -0.51% | 1,174,800 |
| 2026-04-20 | 66.70 | 66.90 | 65.87 | 66.14 | -0.85% | 1,027,400 |
| 2026-04-17 | 66.35 | 67.04 | 65.14 | 66.71 | +1.97% | 1,499,200 |
| 2026-04-16 | 65.60 | 65.63 | 63.97 | 65.42 | +0.08% | 1,168,800 |
| 2026-04-15 | 66.65 | 67.25 | 64.74 | 65.37 | -1.48% | 1,259,900 |
| 2026-04-14 | 66.77 | 67.52 | 65.94 | 66.35 | -0.55% | 1,897,100 |
| 2026-04-13 | 65.01 | 67.90 | 64.59 | 66.72 | +2.63% | 1,728,600 |
| 2026-04-10 | 64.71 | 65.57 | 63.96 | 65.01 | +0.65% | 1,224,400 |
| 2026-04-09 | 65.67 | 65.67 | 64.21 | 64.59 | -1.79% | 1,364,700 |
| 2026-04-08 | 67.50 | 67.77 | 65.58 | 65.77 | +0.44% | 1,756,000 |
| 2026-04-07 | 64.75 | 66.16 | 64.25 | 65.48 | +0.83% | 1,327,600 |
| 2026-04-06 | 66.09 | 66.66 | 64.67 | 64.94 | -2.68% | 1,314,300 |
| 2026-04-02 | 66.15 | 68.71 | 65.43 | 66.73 | +0.18% | 2,479,300 |
| 2026-04-01 | 66.55 | 67.92 | 65.95 | 66.61 | +1.06% | 2,366,500 |
| 2026-03-31 | 63.80 | 67.11 | 63.80 | 65.91 | +4.67% | 1,731,600 |
| 2026-03-30 | 62.80 | 63.67 | 61.67 | 62.97 | +0.75% | 2,443,200 |
| 2026-03-27 | 63.44 | 64.74 | 62.22 | 62.50 | -1.54% | 1,701,900 |
| 2026-03-26 | 61.95 | 64.62 | 61.89 | 63.48 | +1.75% | 2,201,600 |
| 2026-03-25 | 60.12 | 62.39 | 60.11 | 62.39 | +3.95% | 2,102,600 |
| 2026-03-24 | 60.54 | 60.54 | 59.03 | 60.02 | -1.53% | 2,106,300 |
| 2026-03-23 | 63.00 | 63.47 | 60.78 | 60.95 | -1.22% | 1,523,200 |
| 2026-03-20 | 62.61 | 63.98 | 61.02 | 61.70 | -1.99% | 3,212,500 |
| 2026-03-19 | 62.00 | 63.80 | 61.53 | 62.95 | +1.22% | 1,849,400 |
| 2026-03-18 | 61.50 | 63.03 | 60.82 | 62.19 | +0.10% | 1,983,800 |
| 2026-03-17 | 60.94 | 63.11 | 60.51 | 62.13 | +2.14% | 3,271,200 |
| 2026-03-16 | 61.03 | 61.92 | 59.19 | 60.83 | +1.28% | 2,098,900 |
| 2026-03-13 | 60.49 | 61.79 | 58.43 | 60.06 | +0.10% | 1,934,000 |
| 2026-03-12 | 62.79 | 62.88 | 59.45 | 60.00 | -5.70% | 2,219,300 |
| 2026-03-11 | 63.73 | 63.83 | 61.46 | 63.63 | -0.89% | 1,758,000 |
| 2026-03-10 | 62.24 | 64.68 | 60.87 | 64.20 | +2.85% | 2,114,500 |
| 2026-03-09 | 60.35 | 62.72 | 59.91 | 62.42 | +3.33% | 2,557,700 |
| 2026-03-06 | 61.38 | 61.38 | 59.63 | 60.41 | -2.86% | 1,802,600 |
| 2026-03-05 | 61.39 | 62.46 | 60.82 | 62.19 | -0.13% | 1,535,700 |
| 2026-03-04 | 60.92 | 62.57 | 60.01 | 62.27 | +2.55% | 2,369,600 |
| 2026-03-03 | 60.29 | 61.50 | 59.33 | 60.72 | -1.16% | 2,174,700 |
| 2026-03-02 | 61.62 | 62.54 | 60.45 | 61.43 | -1.27% | 1,459,800 |
| 2026-02-27 | 62.08 | 62.99 | 61.91 | 62.22 | -0.65% | 1,432,200 |
| 2026-02-26 | 62.61 | 63.00 | 60.87 | 62.63 | -0.41% | 1,997,300 |
| 2026-02-25 | 68.12 | 69.28 | 62.00 | 62.89 | -10.29% | 5,040,800 |
| 2026-02-24 | 68.44 | 70.39 | 67.02 | 70.10 | +2.70% | 1,946,700 |
| 2026-02-23 | 67.85 | 68.92 | 67.52 | 68.26 | +0.47% | 1,492,600 |
| 2026-02-20 | 67.72 | 69.12 | 67.45 | 67.94 | +0.16% | 2,024,700 |
| 2026-02-19 | 66.61 | 67.86 | 65.54 | 67.83 | +1.27% | 1,262,000 |
| 2026-02-18 | 66.31 | 67.67 | 66.01 | 66.98 | +0.54% | 1,581,400 |
| 2026-02-17 | 65.98 | 66.99 | 65.51 | 66.62 | +0.54% | 1,126,700 |
| 2026-02-13 | 65.49 | 67.54 | 64.58 | 66.26 | +1.88% | 2,080,100 |
| 2026-02-12 | 67.00 | 67.89 | 64.64 | 65.04 | -2.63% | 1,732,500 |
| 2026-02-11 | 65.25 | 66.98 | 63.53 | 66.80 | +3.01% | 1,952,900 |
| 2026-02-10 | 63.96 | 65.49 | 63.13 | 64.85 | +2.35% | 2,433,000 |
| 2026-02-09 | 62.21 | 63.68 | 61.58 | 63.36 | +1.64% | 1,069,900 |
| 2026-02-06 | 61.31 | 62.74 | 61.00 | 62.34 | +3.49% | 1,736,700 |
| 2026-02-05 | 63.26 | 64.51 | 60.05 | 60.24 | -5.16% | 2,071,800 |
| 2026-02-04 | 64.97 | 65.25 | 62.35 | 63.52 | -1.87% | 1,604,200 |
| 2026-02-03 | 65.86 | 67.10 | 63.64 | 64.73 | -0.66% | 1,434,900 |
| 2026-02-02 | 62.10 | 65.63 | 62.05 | 65.16 | +3.12% | 1,346,400 |
| 2026-01-30 | 65.00 | 65.74 | 62.79 | 63.19 | -3.67% | 1,932,600 |
| 2026-01-29 | 65.22 | 65.88 | 64.28 | 65.60 | +0.71% | 1,882,600 |
| 2026-01-28 | 64.61 | 65.32 | 63.99 | 65.14 | +1.77% | 1,244,600 |
| 2026-01-27 | 63.29 | 65.98 | 63.15 | 64.01 | +1.30% | 1,720,100 |
| 2026-01-26 | 62.91 | 64.40 | 62.13 | 63.19 | -0.35% | 1,133,100 |
| 2026-01-23 | 64.21 | 65.11 | 62.98 | 63.41 | -2.34% | 1,494,200 |
| 2026-01-22 | 62.62 | 65.38 | 62.25 | 64.93 | +3.00% | 1,506,100 |
| 2026-01-21 | 64.69 | 64.77 | 62.71 | 63.04 | -1.16% | 1,951,500 |
| 2026-01-20 | 61.89 | 63.81 | 61.10 | 63.78 | +1.92% | 1,454,000 |
| 2026-01-16 | 63.87 | 65.35 | 62.17 | 62.58 | -1.36% | 1,234,100 |
| 2026-01-15 | 64.42 | 64.98 | 63.31 | 63.44 | -1.80% | 1,409,700 |
| 2026-01-14 | 63.33 | 65.08 | 62.17 | 64.60 | +2.01% | 1,609,700 |
| 2026-01-13 | 64.38 | 64.38 | 61.81 | 63.33 | -2.03% | 1,714,600 |
| 2026-01-12 | 62.36 | 65.25 | 60.30 | 64.64 | +3.41% | 2,536,400 |
| 2026-01-09 | 64.10 | 64.98 | 62.28 | 62.51 | -1.28% | 2,482,900 |
| 2026-01-08 | 65.35 | 65.90 | 62.05 | 63.32 | -3.21% | 1,497,100 |
| 2026-01-07 | 65.46 | 66.59 | 64.46 | 65.42 | +1.27% | 2,458,700 |
| 2026-01-06 | 61.09 | 64.89 | 61.02 | 64.60 | +5.45% | 2,440,600 |
| 2026-01-05 | 61.10 | 61.66 | 58.85 | 61.26 | -0.76% | 2,344,900 |
| 2026-01-02 | 63.16 | 63.96 | 60.84 | 61.73 | -2.85% | 1,879,700 |
| 2025-12-31 | 61.12 | 64.43 | 60.93 | 63.54 | +3.54% | 1,980,800 |
| 2025-12-30 | 61.78 | 62.40 | 60.42 | 61.37 | -0.62% | 1,663,500 |
| 2025-12-29 | 62.44 | 62.72 | 61.59 | 61.75 | -2.15% | 1,702,100 |
| 2025-12-26 | 64.14 | 64.17 | 62.72 | 63.11 | -1.67% | 1,385,400 |
| 2025-12-24 | 63.39 | 65.28 | 63.20 | 64.18 | +1.41% | 1,147,700 |
| 2025-12-23 | 64.97 | 65.27 | 62.00 | 63.29 | -3.52% | 2,911,800 |
| 2025-12-22 | 64.00 | 70.98 | 63.18 | 65.60 | +4.59% | 7,671,700 |
| 2025-12-19 | 62.93 | 63.70 | 62.10 | 62.72 | +0.84% | 1,313,700 |
| 2025-12-18 | 62.66 | 63.80 | 61.22 | 62.20 | +3.98% | 2,946,700 |
| 2025-12-17 | 62.10 | 62.26 | 59.37 | 59.82 | -3.55% | 2,017,300 |
| 2025-12-16 | 61.98 | 62.36 | 60.43 | 62.02 | -0.23% | 1,525,600 |
| 2025-12-15 | 63.45 | 64.12 | 62.00 | 62.16 | -1.88% | 1,853,100 |
| 2025-12-12 | 60.99 | 63.80 | 60.45 | 63.35 | +4.25% | 1,584,200 |
| 2025-12-11 | 60.41 | 60.99 | 59.56 | 60.77 | +0.75% | 1,750,200 |
| 2025-12-10 | 61.56 | 62.27 | 59.71 | 60.32 | -2.08% | 2,240,000 |
| 2025-12-09 | 64.41 | 65.46 | 61.31 | 61.60 | -3.95% | 1,710,600 |
| 2025-12-08 | 65.88 | 66.37 | 63.63 | 64.13 | -2.35% | 1,497,500 |
| 2025-12-05 | 66.49 | 66.95 | 65.36 | 65.67 | -1.31% | 1,395,100 |
| 2025-12-04 | 64.06 | 67.26 | 63.50 | 66.54 | +2.91% | 1,520,000 |
| 2025-12-03 | 63.69 | 65.51 | 63.59 | 64.66 | +1.81% | 2,222,600 |
| 2025-12-02 | 65.85 | 65.85 | 62.58 | 63.51 | -3.85% | 2,145,300 |
| 2025-12-01 | 67.89 | 67.99 | 65.92 | 66.05 | -3.05% | 1,396,400 |
| 2025-11-28 | 68.60 | 69.33 | 67.71 | 68.13 | -0.03% | 525,400 |
| 2025-11-26 | 67.95 | 68.91 | 67.50 | 68.15 | +0.89% | 1,948,100 |
| 2025-11-25 | 66.86 | 67.72 | 66.00 | 67.55 | +0.51% | 2,112,900 |
| 2025-11-24 | 65.50 | 67.55 | 64.80 | 67.21 | +2.70% | 1,823,400 |
| 2025-11-21 | 63.46 | 66.76 | 63.02 | 65.44 | +3.06% | 1,410,900 |
| 2025-11-20 | 65.38 | 65.66 | 62.86 | 63.50 | -1.99% | 1,852,800 |
| 2025-11-19 | 65.39 | 65.91 | 63.70 | 64.79 | -2.07% | 2,440,600 |
| 2025-11-18 | 66.45 | 67.80 | 66.00 | 66.16 | -1.18% | 1,294,600 |
| 2025-11-17 | 66.01 | 67.98 | 65.33 | 66.95 | +0.77% | 2,392,600 |
| 2025-11-14 | 64.11 | 67.07 | 64.11 | 66.44 | +1.40% | 2,150,600 |
| 2025-11-13 | 65.28 | 65.92 | 64.31 | 65.52 | -0.64% | 2,313,700 |
| 2025-11-12 | 66.51 | 66.98 | 65.07 | 65.94 | -0.84% | 2,468,800 |
| 2025-11-11 | 62.16 | 66.72 | 61.66 | 66.50 | +6.91% | 2,417,400 |
| 2025-11-10 | 60.30 | 62.84 | 60.01 | 62.20 | +3.39% | 1,795,700 |
| 2025-11-07 | 60.20 | 60.36 | 58.25 | 60.16 | -0.23% | 1,881,300 |
| 2025-11-06 | 58.85 | 61.29 | 58.05 | 60.30 | +1.88% | 2,204,600 |
| 2025-11-05 | 59.34 | 60.43 | 58.61 | 59.19 | -0.72% | 1,320,800 |
| 2025-11-04 | 59.55 | 60.77 | 58.95 | 59.62 | -0.68% | 979,000 |
| 2025-11-03 | 63.49 | 63.96 | 59.11 | 60.03 | -5.60% | 2,142,700 |
| 2025-10-31 | 63.14 | 63.99 | 61.69 | 63.59 | +2.15% | 2,430,200 |
| 2025-10-30 | 61.54 | 64.13 | 61.49 | 62.25 | +0.42% | 1,542,100 |
| 2025-10-29 | 62.01 | 63.22 | 61.01 | 61.99 | +0.03% | 1,912,300 |
| 2025-10-28 | 59.88 | 62.15 | 59.52 | 61.97 | +2.97% | 1,939,400 |
| 2025-10-27 | 58.10 | 60.78 | 57.83 | 60.18 | +4.06% | 1,461,800 |
| 2025-10-24 | 57.99 | 58.36 | 56.98 | 57.83 | +0.57% | 1,067,000 |
| 2025-10-23 | 55.49 | 58.05 | 54.30 | 57.50 | +5.00% | 1,891,000 |
| 2025-10-22 | 57.78 | 57.78 | 54.46 | 54.76 | -5.23% | 2,659,100 |
| 2025-10-21 | 59.42 | 59.47 | 57.66 | 57.78 | -2.65% | 1,081,700 |
| 2025-10-20 | 59.11 | 60.00 | 58.44 | 59.35 | +1.56% | 1,381,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+13.88%). Worst month: Aug (-5.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Cytokinetics Inc's (CYTK) latest close?
61.95 on 2026-10-16, from the Closelook data lake's daily price record.
What is CYTK's 52-week high and low?
88.31 high and 54.30 low over the trailing 52 weeks, as of 2026-10-16.
What is Cytokinetics Inc's strongest and weakest month historically?
Historically, CYTK's strongest calendar month has been Oct (average +13.88%) and its weakest Aug (average -5.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.