Get the Stockscreener App
38.34
0.76%
0.29
After Hours:
38.34
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 August 22, 2025, is $38.34.
- 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 1,157% to $38.34 now.
- The 52-week high stock price for CYTK is $59.39, representing a 54.90% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for CYTK is $29.31, indicating a -23.55% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Cytokinetics Inc (CYTK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $39.14 | $37.68 | $1.46 | 1,548,269.0 | +0.76% |
| Aug 21, 2025 | $38.82 | $36.77 | $2.05 | 1,022,819.0 | +1.96% |
| Aug 20, 2025 | $38.22 | $37.30 | $0.92 | 1,333,726.0 | -1.37% |
| Aug 19, 2025 | $39.19 | $37.66 | $1.53 | 2,188,900.0 | -2.85% |
| Aug 18, 2025 | $39.45 | $38.38 | $1.08 | 1,563,390.0 | +0.72% |
| Aug 15, 2025 | $39.10 | $37.79 | $1.31 | 1,212,589.0 | -0.13% |
| Aug 14, 2025 | $38.80 | $36.14 | $2.66 | 2,032,151.0 | +4.99% |
| Aug 13, 2025 | $37.48 | $34.60 | $2.88 | 2,417,308.0 | +7.49% |
| Aug 12, 2025 | $34.91 | $33.17 | $1.74 | 2,038,769.0 | +3.25% |
| Aug 11, 2025 | $34.54 | $32.89 | $1.65 | 1,825,303.0 | -2.58% |
| Aug 08, 2025 | $36.79 | $33.63 | $3.16 | 2,104,824.0 | -3.23% |
| Aug 07, 2025 | $35.59 | $34.67 | $0.92 | 1,035,342.0 | +0.31% |
| Aug 06, 2025 | $35.91 | $34.57 | $1.34 | 1,122,857.0 | -2.82% |
| Aug 05, 2025 | $36.58 | $35.63 | $0.9547 | 1,155,265.0 | -1.15% |
| Aug 04, 2025 | $36.77 | $35.86 | $0.91 | 1,612,706.0 | -0.30% |
| Aug 01, 2025 | $38.06 | $36.60 | $1.46 | 1,088,724.0 | -2.52% |
| Jul 31, 2025 | $38.59 | $35.50 | $3.09 | 1,784,080.0 | +4.04% |
| Jul 30, 2025 | $37.34 | $35.65 | $1.69 | 1,223,021.0 | +0.78% |
| Jul 29, 2025 | $37.09 | $35.86 | $1.23 | 1,014,553.0 | -1.99% |
| Jul 28, 2025 | $37.55 | $36.60 | $0.95 | 863,051.0 | -1.48% |
| Jul 25, 2025 | $38.16 | $36.70 | $1.46 | 1,008,915.0 | -0.35% |
| Jul 24, 2025 | $38.27 | $37.10 | $1.17 | 810,426.0 | -1.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $39.45 | $32.89 | $6.56 | 26,851,211.0 | +1.86% |
| 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% |
Cytokinetics Inc Stock (CYTK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.58 | $32.39 | $55.19 | 77,520,295.0 | +149.37% |
| Nov, 2023 | $36.78 | $30.68 | $6.10 | 30,835,730.0 | -3.96% |
| Oct, 2023 | $36.53 | $25.98 | $10.55 | 39,475,159.0 | +18.33% |
| Sep, 2023 | $37.10 | $28.96 | $8.14 | 17,736,557.0 | -15.68% |
| Aug, 2023 | $36.08 | $30.66 | $5.42 | 15,648,233.0 | +4.77% |
| Jul, 2023 | $36.26 | $31.81 | $4.45 | 16,535,532.0 | +2.24% |
| Jun, 2023 | $39.24 | $32.32 | $6.92 | 19,919,242.0 | -13.45% |
| May, 2023 | $41.24 | $36.20 | $5.05 | 17,895,591.0 | +0.78% |
| Apr, 2023 | $38.70 | $33.86 | $4.84 | 16,960,629.0 | +6.28% |
| Mar, 2023 | $43.89 | $32.96 | $10.93 | 27,902,917.0 | -18.84% |
| Feb, 2023 | $45.84 | $40.83 | $5.01 | 16,480,386.0 | +2.07% |
| Jan, 2023 | $46.23 | $40.18 | $6.05 | 17,353,624.0 | -7.29% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):