Stockscreener 앱 받기
74.81
0.34%
0.25
시장 영업 전:
75.90
1.09
+1.46%
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $75.23 | $73.13 | $2.10 | 2,418,512.0 | +0.34% |
| 2026-05-11 | $78.49 | $74.16 | $4.33 | 5,316,659.0 | -3.06% |
| 2026-05-08 | $78.80 | $74.51 | $4.29 | 5,791,273.0 | +3.53% |
| 2026-05-07 | $76.25 | $72.75 | $3.50 | 8,400,732.0 | -0.73% |
| 2026-05-06 | $79.01 | $72.15 | $6.86 | 4,798,132.0 | -2.92% |
| 2026-05-05 | $80.20 | $73.06 | $7.14 | 18,094,035.0 | +16.71% |
| 2026-05-04 | $67.05 | $63.00 | $4.05 | 2,202,700.0 | +4.26% |
| 2026-05-01 | $65.29 | $62.92 | $2.37 | 2,459,482.0 | -0.97% |
| 2026-04-30 | $64.30 | $59.69 | $4.61 | 2,723,404.0 | +7.37% |
| 2026-04-29 | $60.59 | $58.65 | $1.95 | 2,375,004.0 | -1.83% |
| 2026-04-28 | $63.60 | $60.60 | $3.00 | 2,213,140.0 | -1.48% |
| 2026-04-27 | $65.87 | $61.15 | $4.72 | 2,259,322.0 | -5.70% |
| 2026-04-24 | $65.77 | $63.79 | $1.98 | 928,220.0 | -0.24% |
| 2026-04-23 | $67.26 | $64.60 | $2.66 | 1,677,578.0 | -1.16% |
| 2026-04-22 | $66.51 | $64.99 | $1.52 | 1,181,380.0 | +0.68% |
| 2026-04-21 | $66.36 | $64.53 | $1.83 | 1,174,593.0 | -0.51% |
| 2026-04-20 | $66.90 | $65.87 | $1.03 | 1,026,824.0 | -0.85% |
| 2026-04-17 | $67.04 | $65.14 | $1.90 | 1,498,973.0 | +1.97% |
| 2026-04-16 | $65.63 | $63.97 | $1.66 | 1,168,442.0 | +0.08% |
| 2026-04-15 | $67.25 | $64.74 | $2.51 | 1,259,873.0 | -1.48% |
| 2026-04-14 | $67.52 | $65.94 | $1.58 | 1,894,274.0 | -0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $80.20 | $62.92 | $17.28 | 51,900,037.0 | +16.95% |
| 2026-04 | $68.71 | $58.65 | $10.06 | 34,898,880.0 | -2.94% |
| 2026-03 | $67.11 | $58.43 | $8.68 | 46,116,235.0 | +5.93% |
| 2026-02 | $70.39 | $60.05 | $10.34 | 35,365,374.0 | -1.54% |
| 2026-01 | $66.59 | $58.85 | $7.74 | 35,847,877.0 | -0.55% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.98 | $59.37 | $11.61 | 42,885,409.0 | -9.92% |
| 2025-11 | $69.33 | $58.05 | $11.28 | 35,100,839.0 | +7.14% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):