Stockscreener 앱 받기
66.61
1.06%
0.70
시간 외 거래:
67.00
0.39
+0.59%
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $67.92 | $65.95 | $1.97 | 2,365,383.0 | +1.06% |
| 2026-03-31 | $67.11 | $63.80 | $3.31 | 1,731,254.0 | +4.67% |
| 2026-03-30 | $63.67 | $61.67 | $2.00 | 2,443,147.0 | +0.75% |
| 2026-03-27 | $64.74 | $62.22 | $2.52 | 1,701,440.0 | -1.54% |
| 2026-03-26 | $64.62 | $61.89 | $2.73 | 2,201,556.0 | +1.74% |
| 2026-03-25 | $62.39 | $60.11 | $2.28 | 2,102,474.0 | +3.95% |
| 2026-03-24 | $60.54 | $59.03 | $1.51 | 2,105,314.0 | -1.53% |
| 2026-03-23 | $63.47 | $60.78 | $2.69 | 1,523,145.0 | -1.22% |
| 2026-03-20 | $63.98 | $61.02 | $2.96 | 3,212,102.0 | -1.99% |
| 2026-03-19 | $63.80 | $61.53 | $2.27 | 1,837,217.0 | +1.22% |
| 2026-03-18 | $63.03 | $60.82 | $2.21 | 1,983,674.0 | +0.10% |
| 2026-03-17 | $63.11 | $60.51 | $2.60 | 3,271,222.0 | +2.14% |
| 2026-03-16 | $61.91 | $59.19 | $2.73 | 2,098,421.0 | +1.28% |
| 2026-03-13 | $61.79 | $58.43 | $3.36 | 1,933,934.0 | +0.10% |
| 2026-03-12 | $62.88 | $59.45 | $3.43 | 2,218,751.0 | -5.70% |
| 2026-03-11 | $63.83 | $61.46 | $2.37 | 1,754,778.0 | -0.89% |
| 2026-03-10 | $64.68 | $60.87 | $3.82 | 2,114,365.0 | +2.85% |
| 2026-03-09 | $62.72 | $59.91 | $2.81 | 2,555,978.0 | +3.33% |
| 2026-03-06 | $61.38 | $59.63 | $1.75 | 1,788,344.0 | -2.86% |
| 2026-03-05 | $62.46 | $60.82 | $1.64 | 1,535,670.0 | -0.13% |
| 2026-03-04 | $62.57 | $60.01 | $2.56 | 2,369,575.0 | +2.55% |
| 2026-03-03 | $61.50 | $59.33 | $2.17 | 2,174,708.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $67.92 | $65.95 | $1.97 | 2,365,383.0 | +0.00% |
| 2026-03 | $67.92 | $58.43 | $9.49 | 48,481,618.0 | +7.06% |
| 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% |
1.52%
0.51%
자본화:
|
볼륨(24시간):