Stockscreener 앱 받기
77.01
0.20%
0.1655
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $77.99 | $75.65 | $2.34 | 669,854.0 | +0.29% |
| 2026-08-21 | $77.70 | $76.65 | $1.05 | 1,521,255.0 | -0.44% |
| 2026-08-20 | $77.62 | $76.14 | $1.48 | 1,646,962.0 | -0.72% |
| 2026-08-19 | $77.88 | $76.17 | $1.71 | 1,505,927.0 | +2.16% |
| 2026-08-18 | $76.81 | $74.76 | $2.05 | 1,653,099.0 | +0.30% |
| 2026-08-17 | $75.92 | $73.46 | $2.46 | 1,492,022.0 | +2.35% |
| 2026-08-14 | $74.26 | $72.12 | $2.14 | 1,756,903.0 | +0.93% |
| 2026-08-13 | $76.81 | $73.40 | $3.41 | 1,771,314.0 | -2.90% |
| 2026-08-12 | $77.71 | $75.34 | $2.37 | 2,105,562.0 | -1.06% |
| 2026-08-11 | $78.95 | $76.30 | $2.65 | 1,270,137.0 | -1.34% |
| 2026-08-10 | $77.89 | $75.67 | $2.22 | 2,270,659.0 | +0.95% |
| 2026-08-07 | $81.50 | $75.87 | $5.63 | 3,604,418.0 | -5.67% |
| 2026-08-06 | $81.77 | $78.75 | $3.02 | 2,495,072.0 | +3.20% |
| 2026-08-05 | $80.49 | $77.70 | $2.79 | 1,594,100.0 | +0.31% |
| 2026-08-04 | $79.82 | $76.70 | $3.12 | 2,447,330.0 | +2.83% |
| 2026-08-03 | $77.17 | $74.89 | $2.28 | 2,239,497.0 | -0.88% |
| 2026-07-31 | $80.81 | $76.96 | $3.85 | 1,578,890.0 | -4.09% |
| 2026-07-30 | $80.84 | $77.90 | $2.94 | 2,091,857.0 | +2.60% |
| 2026-07-29 | $80.34 | $78.07 | $2.27 | 1,780,383.0 | -1.34% |
| 2026-07-28 | $81.02 | $78.98 | $2.04 | 1,659,986.0 | -1.45% |
| 2026-07-27 | $82.41 | $79.90 | $2.51 | 1,835,061.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $81.77 | $72.12 | $9.65 | 30,044,111.0 | -0.09% |
| 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% |
1.38%
0.61%
자본화:
|
볼륨(24시간):