Stockscreener 앱 받기
60.03
5.60%
-3.56
시간 외 거래:
60.02
-0.010
-0.02%
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $63.96 | $59.11 | $4.85 | 2,141,301.0 | -5.60% |
| 2025-10-31 | $63.99 | $61.69 | $2.30 | 2,458,291.0 | +2.15% |
| 2025-10-30 | $64.13 | $61.49 | $2.64 | 1,539,923.0 | +0.42% |
| 2025-10-29 | $63.22 | $61.01 | $2.21 | 1,911,811.0 | +0.03% |
| 2025-10-28 | $62.15 | $59.52 | $2.63 | 1,939,066.0 | +2.97% |
| 2025-10-27 | $60.78 | $57.83 | $2.95 | 1,461,721.0 | +4.06% |
| 2025-10-24 | $58.36 | $56.98 | $1.38 | 1,066,712.0 | +0.57% |
| 2025-10-23 | $58.05 | $54.30 | $3.75 | 1,935,902.0 | +5.00% |
| 2025-10-22 | $57.78 | $54.45 | $3.33 | 2,658,903.0 | -5.23% |
| 2025-10-21 | $59.47 | $57.66 | $1.81 | 1,081,559.0 | -2.65% |
| 2025-10-20 | $60.00 | $58.44 | $1.56 | 1,381,842.0 | +1.56% |
| 2025-10-17 | $59.89 | $57.51 | $2.38 | 1,162,004.0 | -0.88% |
| 2025-10-16 | $63.58 | $58.40 | $5.18 | 2,192,953.0 | -6.11% |
| 2025-10-15 | $63.86 | $61.00 | $2.86 | 2,043,651.0 | +2.90% |
| 2025-10-14 | $61.58 | $58.84 | $2.73 | 2,173,660.0 | +2.42% |
| 2025-10-13 | $61.14 | $59.46 | $1.68 | 1,378,998.0 | -0.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $63.96 | $59.11 | $4.85 | 4,282,602.0 | -5.60% |
| 2025-10 | $64.13 | $53.61 | $10.52 | 42,223,037.0 | +15.70% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):