Stockscreener 앱 받기
61.23
1.76%
-1.10
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $62.44 | $60.89 | $1.55 | 985,434.0 | -1.76% |
| 2026-10-22 | $64.07 | $61.94 | $2.13 | 2,061,246.0 | -0.84% |
| 2026-10-21 | $64.78 | $62.46 | $2.32 | 1,080,575.0 | -1.70% |
| 2026-10-20 | $64.75 | $62.88 | $1.87 | 1,050,369.0 | +2.08% |
| 2026-10-19 | $63.60 | $61.84 | $1.76 | 1,912,776.0 | +1.13% |
| 2026-10-16 | $63.90 | $61.69 | $2.21 | 1,204,683.0 | -3.08% |
| 2026-10-15 | $65.57 | $63.81 | $1.76 | 1,665,168.0 | +0.77% |
| 2026-10-14 | $64.01 | $60.99 | $3.02 | 2,095,778.0 | +2.94% |
| 2026-10-13 | $63.05 | $61.50 | $1.55 | 1,935,973.0 | -1.86% |
| 2026-10-12 | $63.50 | $62.13 | $1.37 | 1,254,061.0 | -0.19% |
| 2026-10-09 | $63.03 | $61.59 | $1.44 | 1,118,471.0 | +1.45% |
| 2026-10-08 | $62.79 | $59.78 | $3.01 | 2,594,639.0 | +1.46% |
| 2026-10-07 | $62.05 | $60.15 | $1.90 | 2,395,560.0 | -0.37% |
| 2026-10-06 | $62.52 | $60.68 | $1.84 | 3,228,905.0 | -2.15% |
| 2026-10-05 | $65.75 | $62.19 | $3.56 | 3,234,412.0 | -4.42% |
| 2026-10-02 | $66.91 | $64.49 | $2.42 | 2,649,872.0 | -0.03% |
| 2026-10-01 | $67.27 | $65.30 | $1.97 | 1,724,383.0 | -0.44% |
| 2026-09-30 | $66.92 | $65.25 | $1.67 | 2,977,682.0 | +0.41% |
| 2026-09-29 | $66.52 | $64.38 | $2.14 | 2,401,441.0 | -0.79% |
| 2026-09-28 | $66.41 | $64.25 | $2.16 | 2,551,194.0 | +2.32% |
| 2026-09-25 | $65.94 | $64.44 | $1.50 | 1,599,222.0 | -1.52% |
| 2026-09-24 | $66.47 | $64.89 | $1.58 | 1,676,110.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $67.27 | $59.78 | $7.48 | 32,192,305.0 | -7.10% |
| 2026-09 | $76.81 | $64.25 | $12.56 | 42,450,487.0 | -7.05% |
| 2026-08 | $81.77 | $69.31 | $12.46 | 41,567,317.0 | -8.06% |
| 2026-07 | $87.93 | $76.96 | $10.97 | 38,021,244.0 | -9.46% |
| 2026-06 | $88.31 | $66.63 | $21.68 | 51,225,910.0 | +10.98% |
| 2026-05 | $80.20 | $62.92 | $17.28 | 72,424,623.0 | +19.99% |
| 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% |
2.17%
1.90%
자본화:
|
볼륨(24시간):