Stockscreener 앱 받기
60.04
0.45%
-0.27
시장 영업 전:
60.58
0.54
+0.90%
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $60.50 | $58.58 | $1.92 | 1,310,687.0 | -0.45% |
| 2025-10-09 | $61.38 | $59.43 | $1.95 | 1,309,066.0 | -0.84% |
| 2025-10-08 | $61.48 | $59.64 | $1.84 | 1,663,523.0 | +1.08% |
| 2025-10-07 | $61.19 | $58.74 | $2.45 | 1,784,515.0 | -0.78% |
| 2025-10-06 | $61.00 | $57.27 | $3.73 | 3,239,658.0 | +6.44% |
| 2025-10-03 | $58.79 | $56.20 | $2.59 | 2,457,666.0 | +1.15% |
| 2025-10-02 | $56.69 | $55.33 | $1.36 | 2,004,566.0 | +0.86% |
| 2025-10-01 | $56.08 | $53.61 | $2.47 | 2,066,360.0 | +1.60% |
| 2025-09-30 | $55.91 | $53.57 | $2.35 | 2,810,893.0 | +1.99% |
| 2025-09-29 | $54.15 | $50.15 | $4.00 | 2,941,620.0 | +6.92% |
| 2025-09-26 | $50.68 | $47.87 | $2.81 | 2,117,666.0 | +5.37% |
| 2025-09-25 | $48.54 | $47.22 | $1.32 | 1,625,717.0 | -0.95% |
| 2025-09-24 | $49.33 | $47.73 | $1.60 | 2,087,384.0 | -0.54% |
| 2025-09-23 | $50.78 | $48.40 | $2.38 | 1,894,101.0 | +0.62% |
| 2025-09-22 | $49.85 | $47.91 | $1.94 | 1,986,035.0 | -0.84% |
| 2025-09-19 | $49.32 | $47.96 | $1.36 | 3,793,270.0 | -1.28% |
| 2025-09-18 | $49.33 | $47.34 | $1.99 | 3,768,639.0 | +3.64% |
| 2025-09-17 | $51.71 | $47.45 | $4.26 | 7,453,813.0 | -4.42% |
| 2025-09-16 | $50.99 | $49.24 | $1.75 | 1,948,582.0 | +0.65% |
| 2025-09-15 | $51.33 | $49.22 | $2.11 | 1,740,528.0 | -3.31% |
Cytokinetics Inc 주식 (CYTK) 연도별 가격 이력
이 심층 분석에서는 Cytokinetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytokinetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cytokinetics Inc 주식 (CYTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $61.48 | $53.61 | $7.87 | 17,146,728.0 | +9.24% |
| 2025-09 | $55.91 | $44.91 | $11.01 | 69,113,643.0 | +55.56% |
| 2025-08 | $39.92 | $32.89 | $7.03 | 35,365,546.0 | -6.14% |
| 2025-07 | $39.47 | $32.66 | $6.81 | 29,096,525.0 | +13.92% |
| 2025-06 | $34.72 | $30.55 | $4.17 | 28,116,541.0 | +6.51% |
| 2025-05 | $43.43 | $29.31 | $14.12 | 50,605,662.0 | -27.59% |
| 2025-04 | $43.69 | $32.74 | $10.95 | 47,560,734.0 | +6.59% |
| 2025-03 | $48.43 | $39.81 | $8.62 | 33,244,623.0 | -12.63% |
| 2025-02 | $51.74 | $40.53 | $11.21 | 37,776,155.0 | -7.00% |
| 2025-01 | $52.80 | $44.49 | $8.31 | 22,946,463.0 | +5.14% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.98 | $45.66 | $6.32 | 21,753,081.0 | -9.08% |
| 2024-11 | $59.39 | $47.41 | $11.98 | 26,785,238.0 | +1.69% |
| 2024-10 | $56.98 | $50.53 | $6.45 | 21,153,041.0 | -3.41% |
| 2024-09 | $57.80 | $51.47 | $6.33 | 26,437,253.0 | -7.50% |
| 2024-08 | $59.80 | $51.05 | $8.76 | 26,754,331.0 | -3.27% |
| 2024-07 | $61.38 | $53.24 | $8.14 | 25,997,534.0 | +8.91% |
| 2024-06 | $55.00 | $47.02 | $7.98 | 44,070,290.0 | +11.69% |
| 2024-05 | $68.44 | $46.25 | $22.19 | 53,327,693.0 | -20.89% |
| 2024-04 | $75.71 | $60.86 | $14.85 | 23,091,607.0 | -12.54% |
| 2024-03 | $75.03 | $61.33 | $13.70 | 62,050,676.0 | -2.95% |
| 2024-02 | $84.05 | $69.41 | $14.64 | 37,844,828.0 | -7.54% |
| 2024-01 | $110.2 | $73.12 | $37.13 | 112,566,556.0 | -6.42% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.58 | $32.39 | $55.19 | 77,520,295.0 | +149.37% |
| 2023-11 | $36.78 | $30.68 | $6.10 | 30,835,730.0 | -3.96% |
| 2023-10 | $36.53 | $25.98 | $10.55 | 39,475,159.0 | +18.33% |
| 2023-09 | $37.10 | $28.96 | $8.14 | 17,736,557.0 | -15.68% |
| 2023-08 | $36.08 | $30.66 | $5.42 | 15,648,233.0 | +4.77% |
| 2023-07 | $36.26 | $31.81 | $4.45 | 16,535,532.0 | +2.24% |
| 2023-06 | $39.24 | $32.32 | $6.92 | 19,919,242.0 | -13.45% |
| 2023-05 | $41.24 | $36.20 | $5.05 | 17,895,591.0 | +0.78% |
| 2023-04 | $38.70 | $33.86 | $4.84 | 16,960,629.0 | +6.28% |
| 2023-03 | $43.89 | $32.96 | $10.93 | 27,902,917.0 | -18.84% |
| 2023-02 | $45.84 | $40.83 | $5.01 | 16,480,386.0 | +2.07% |
| 2023-01 | $46.23 | $40.18 | $6.05 | 17,353,624.0 | -7.29% |
5.74%
자본화:
|
볼륨(24시간):