CYTK
Cytokinetics (CYTK)
NASDAQ
$64.99-$0.61 (-0.94%)
Price as of Oct 02, 2026 7:31 PM EDT
  • $9.1B
    Market Cap
  • 15.15%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.80%
    Low Price$64.66
    High Price$75.35
  • 3 Months
    -24.15%
    Low Price$64.66
    High Price$86.07
  • 1 Year
    +15.15%
    Low Price$54.76
    High Price$87.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
66.45
66.91
64.49
65.60
-0.03%
2,655,074
10/01/2026
65.73
67.27
65.30
65.62
-0.44%
1,724,383
09/30/2026
65.90
66.92
65.25
65.91
+0.41%
2,977,682
09/29/2026
65.91
66.52
64.38
65.64
-0.79%
2,401,772
09/28/2026
64.58
66.41
64.25
66.16
+2.32%
2,545,201
09/25/2026
65.66
65.95
64.44
64.66
-1.52%
1,599,221
09/24/2026
65.37
66.47
64.89
65.66
-0.23%
1,836,856
09/23/2026
67.02
67.39
64.73
65.81
-2.63%
2,050,949
09/22/2026
68.07
69.56
67.48
67.59
+0.04%
2,388,591
09/21/2026
69.30
69.50
67.35
67.56
-1.77%
1,603,484
09/18/2026
70.18
70.18
68.15
68.78
-1.63%
4,872,972
09/17/2026
70.64
71.05
68.92
69.92
+0.76%
1,398,170
09/16/2026
69.52
70.68
68.67
69.39
+0.12%
2,211,795
09/15/2026
72.13
72.19
68.55
69.31
-4.33%
2,576,731
09/14/2026
73.51
74.65
72.34
72.45
-1.79%
1,531,966
09/11/2026
74.66
75.98
73.50
73.77
+0.20%
1,721,518
09/10/2026
73.23
75.10
73.13
73.62
-0.66%
1,444,873
09/09/2026
74.31
74.89
73.52
74.11
-1.65%
1,424,847
09/08/2026
72.39
76.81
72.39
75.35
+3.62%
1,920,949
09/04/2026
73.04
74.01
72.26
72.72
-1.66%
1,140,923
09/03/2026
73.55
74.23
71.41
73.95
+2.81%
1,589,734
09/02/2026
71.90
73.70
70.42
71.93
+0.74%
1,605,429
09/01/2026
69.85
72.46
69.83
71.40
+0.69%
1,897,759
08/31/2026
71.54
71.79
69.31
70.91
-1.64%
3,078,301
08/28/2026
73.88
74.42
71.66
72.09
-7.46%
4,358,659
08/27/2026
78.84
79.13
77.84
77.90
-1.64%
1,109,358
08/26/2026
77.91
79.88
76.70
79.20
+2.25%
1,236,620
08/25/2026
77.93
78.72
77.21
77.46
+0.48%
1,260,832
08/24/2026
77.20
77.99
75.65
77.09
+0.33%
1,212,285
08/21/2026
77.30
77.70
76.65
76.84
-0.44%
1,521,261
08/20/2026
77.36
77.62
76.14
77.18
-0.72%
1,647,005
08/19/2026
77.23
77.88
76.17
77.74
+2.16%
1,505,964
08/18/2026
75.57
76.81
74.76
76.10
+0.30%
1,653,100
08/17/2026
73.90
75.92
73.46
75.87
+2.35%
1,492,023
08/14/2026
72.70
74.26
72.12
74.13
+0.93%
1,756,968
08/13/2026
76.80
76.81
73.40
73.45
-2.90%
1,771,363
08/12/2026
76.71
77.71
75.34
75.64
-1.06%
2,105,583
08/11/2026
78.65
78.95
76.30
76.45
-1.34%
1,270,141
08/10/2026
76.09
77.89
75.67
77.49
+0.95%
2,270,664
08/07/2026
81.23
81.50
75.87
76.76
-5.67%
3,604,464
08/06/2026
78.94
81.77
78.75
81.37
+3.20%
2,523,490
08/06/2026
-$1.50 Earnings
08/05/2026
79.42
80.49
77.70
78.85
+0.31%
1,594,167
08/04/2026
77.25
79.82
76.70
78.61
+2.83%
2,447,492
08/03/2026
76.69
77.17
74.89
76.45
-0.88%
2,239,503
07/31/2026
80.32
80.81
76.96
77.13
-4.09%
1,579,079
07/30/2026
78.39
80.84
77.90
80.42
+2.60%
2,092,373
07/29/2026
79.77
80.34
78.07
78.39
-1.34%
1,780,885
07/28/2026
81.02
81.02
78.98
79.45
-1.45%
1,659,987
07/27/2026
81.51
82.41
79.90
80.62
-0.15%
1,835,071
07/24/2026
82.59
82.59
80.28
80.74
-1.44%
1,848,760
07/23/2026
80.89
82.99
80.06
81.92
-0.33%
1,076,211
07/22/2026
81.28
83.83
80.61
82.19
+1.33%
2,072,331
07/21/2026
78.97
81.55
78.82
81.11
+2.53%
1,215,829
07/20/2026
80.44
81.31
78.87
79.11
-1.33%
1,468,722
07/17/2026
78.99
82.58
78.27
80.18
-0.22%
1,588,488
07/16/2026
82.49
83.71
79.81
80.36
-2.74%
1,406,793
07/15/2026
81.03
82.76
80.33
82.62
+0.84%
1,334,079
07/14/2026
83.00
83.44
80.61
81.93
-0.38%
1,425,118
07/13/2026
83.39
84.60
80.90
82.24
-3.10%
1,891,495
07/10/2026
86.16
86.45
83.59
84.87
-1.39%
1,768,032
07/09/2026
84.43
86.20
84.10
86.07
+1.40%
1,152,823
07/08/2026
85.00
85.87
82.20
84.88
-0.79%
2,377,531
07/07/2026
86.09
87.93
85.55
85.56
-0.01%
2,293,475
07/06/2026
86.04
86.88
84.45
85.57
-1.06%
2,239,559
07/02/2026
86.09
87.42
84.62
86.49
+1.44%
2,030,297
07/01/2026
85.02
85.49
83.90
85.26
+0.08%
2,147,458
06/30/2026
87.79
88.31
84.89
85.19
-2.37%
2,403,866
06/29/2026
85.00
87.35
84.51
87.26
+6.17%
3,635,001
06/26/2026
80.80
84.55
80.04
82.19
+1.72%
7,164,201
06/25/2026
80.84
82.95
80.37
80.80
-0.49%
2,386,645
06/24/2026
80.53
82.83
79.12
81.20
+1.49%
2,425,736
06/23/2026
78.99
80.40
78.27
80.01
+1.06%
2,077,559
06/22/2026
80.00
80.80
78.36
79.17
+0.50%
2,888,382
06/18/2026
79.41
80.15
77.14
78.78
+0.86%
3,547,472
06/17/2026
75.80
79.30
75.75
78.11
+3.86%
3,340,445
06/16/2026
73.00
77.00
72.15
75.21
+5.37%
3,973,985
06/15/2026
70.15
71.38
68.84
71.38
+1.75%
1,012,618
06/12/2026
69.74
71.25
69.06
70.15
+1.27%
1,292,937
06/11/2026
67.50
70.55
67.45
69.27
+3.28%
1,443,394
06/10/2026
68.06
70.29
66.63
67.07
-2.02%
1,404,875
06/09/2026
68.60
70.33
66.85
68.45
+0.81%
2,492,667
06/08/2026
72.00
72.83
67.79
67.90
-5.01%
2,382,475
06/05/2026
72.85
73.47
70.58
71.48
-1.12%
1,614,067
06/04/2026
71.07
72.76
70.72
72.29
+2.23%
1,312,433
06/03/2026
70.65
72.00
70.17
70.71
-0.28%
1,594,306
06/02/2026
72.47
73.63
70.30
70.91
-3.76%
1,488,012
06/01/2026
76.09
76.48
73.18
73.68
-4.01%
1,659,892
05/29/2026
76.67
77.11
75.66
76.76
-0.07%
1,844,618
05/28/2026
77.28
78.85
75.00
76.81
-0.44%
1,972,009
05/27/2026
76.41
77.91
75.86
77.15
+1.13%
1,622,201
05/26/2026
77.01
77.26
75.50
76.29
-0.84%
1,652,111
05/22/2026
78.39
78.92
76.58
76.94
-1.43%
1,111,298
05/21/2026
78.39
79.09
77.60
78.06
-0.90%
1,775,132
05/20/2026
77.08
79.12
76.30
78.77
+3.03%
2,379,527
05/19/2026
75.65
76.78
73.00
76.45
+1.69%
2,399,087
05/18/2026
75.81
76.55
74.64
75.18
-0.88%
1,798,155
05/15/2026
78.40
78.51
75.48
75.85
-3.55%
1,829,793
05/14/2026
77.09
78.84
75.80
78.64
+1.84%
2,349,146
05/13/2026
74.76
77.35
74.31
77.22
+3.22%
2,214,747