Get the Stockscreener App
64.60
5.45%
3.34
Pre-market:
64.60
Cytokinetics Inc Stock (CYTK) Price History
The historical daily chart and data for Cytokinetics Inc stock (CYTK), show that the latest closing stock price as of January 06, 2026, is $64.60.
- Cytokinetics Inc all-time high stock price is $110.25, occurred on January 08, 2024.
- The lowest Cytokinetics Inc stock price recorded was $3.05 on October 13, 2014. Since then, Cytokinetics Inc's stock price has risen over 2,018% to $64.60 now.
- The 52-week high stock price for CYTK is $70.98, representing a 9.88% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for CYTK is $29.31, indicating a -54.63% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Cytokinetics Inc (CYTK) stock in the beginning of 2025 was $46.00. The stock closed the year at $45.82, a loss of over -0.39% for the year.
The table below shows more information about CYTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $64.89 | $61.02 | $3.87 | 2,440,609.0 | +5.45% |
| Jan 05, 2026 | $61.66 | $58.85 | $2.81 | 2,344,188.0 | -0.76% |
| Jan 02, 2026 | $63.96 | $60.84 | $3.12 | 1,879,611.0 | -2.85% |
| Dec 31, 2025 | $64.43 | $60.93 | $3.50 | 1,925,193.0 | +3.54% |
| Dec 30, 2025 | $62.40 | $60.42 | $1.98 | 1,634,226.0 | -0.62% |
| Dec 29, 2025 | $62.72 | $61.59 | $1.13 | 1,701,671.0 | -2.15% |
| Dec 26, 2025 | $64.17 | $62.72 | $1.45 | 1,373,290.0 | -1.67% |
| Dec 24, 2025 | $65.28 | $63.20 | $2.08 | 1,147,704.0 | +1.41% |
| Dec 23, 2025 | $65.27 | $62.00 | $3.27 | 2,911,496.0 | -3.52% |
| Dec 22, 2025 | $70.98 | $63.18 | $7.80 | 7,671,508.0 | +4.59% |
| Dec 19, 2025 | $63.70 | $62.10 | $1.60 | 1,216,313.0 | +0.84% |
| Dec 18, 2025 | $63.80 | $61.22 | $2.58 | 2,946,547.0 | +3.98% |
| Dec 17, 2025 | $62.26 | $59.37 | $2.89 | 2,009,360.0 | -3.55% |
| Dec 16, 2025 | $62.36 | $60.43 | $1.93 | 1,524,400.0 | -0.23% |
| Dec 15, 2025 | $64.12 | $62.00 | $2.12 | 1,853,001.0 | -1.88% |
| Dec 12, 2025 | $63.80 | $60.45 | $3.35 | 1,620,299.0 | +4.25% |
| Dec 11, 2025 | $60.99 | $59.56 | $1.43 | 1,725,237.0 | +0.75% |
| Dec 10, 2025 | $62.27 | $59.71 | $2.55 | 1,985,128.0 | -2.09% |
| Dec 09, 2025 | $65.45 | $61.31 | $4.14 | 1,710,612.0 | -3.95% |
Cytokinetics Inc Stock (CYTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cytokinetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CYTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cytokinetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cytokinetics Inc Stock (CYTK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $64.89 | $58.85 | $6.04 | 9,105,017.0 | +1.67% |
Cytokinetics Inc Stock (CYTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $70.98 | $59.37 | $11.61 | 42,885,409.0 | -9.92% |
| Nov, 2025 | $69.33 | $58.05 | $11.28 | 35,100,839.0 | +7.14% |
| Oct, 2025 | $64.13 | $53.61 | $10.52 | 42,223,037.0 | +15.70% |
| Sep, 2025 | $55.91 | $44.91 | $11.01 | 69,113,643.0 | +55.56% |
| Aug, 2025 | $39.92 | $32.89 | $7.03 | 35,365,546.0 | -6.14% |
| Jul, 2025 | $39.47 | $32.66 | $6.81 | 29,096,525.0 | +13.92% |
| Jun, 2025 | $34.72 | $30.55 | $4.17 | 28,116,541.0 | +6.51% |
| May, 2025 | $43.43 | $29.31 | $14.12 | 50,605,662.0 | -27.59% |
| Apr, 2025 | $43.69 | $32.74 | $10.95 | 47,560,734.0 | +6.59% |
| Mar, 2025 | $48.43 | $39.81 | $8.62 | 33,244,623.0 | -12.63% |
| Feb, 2025 | $51.74 | $40.53 | $11.21 | 37,776,155.0 | -7.00% |
| Jan, 2025 | $52.80 | $44.49 | $8.31 | 22,946,463.0 | +5.14% |
Cytokinetics Inc Stock (CYTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.98 | $45.66 | $6.32 | 21,753,081.0 | -9.08% |
| Nov, 2024 | $59.39 | $47.41 | $11.98 | 26,785,238.0 | +1.69% |
| Oct, 2024 | $56.98 | $50.53 | $6.45 | 21,153,041.0 | -3.41% |
| Sep, 2024 | $57.80 | $51.47 | $6.33 | 26,437,253.0 | -7.50% |
| Aug, 2024 | $59.80 | $51.05 | $8.76 | 26,754,331.0 | -3.27% |
| Jul, 2024 | $61.38 | $53.24 | $8.14 | 25,997,534.0 | +8.91% |
| Jun, 2024 | $55.00 | $47.02 | $7.98 | 44,070,290.0 | +11.69% |
| May, 2024 | $68.44 | $46.25 | $22.19 | 53,327,693.0 | -20.89% |
| Apr, 2024 | $75.71 | $60.86 | $14.85 | 23,091,607.0 | -12.54% |
| Mar, 2024 | $75.03 | $61.33 | $13.70 | 62,050,676.0 | -2.95% |
| Feb, 2024 | $84.05 | $69.41 | $14.64 | 37,844,828.0 | -7.54% |
| Jan, 2024 | $110.2 | $73.12 | $37.13 | 112,566,556.0 | -6.42% |
2.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):