Get the Stockscreener App
46.82
2.05%
1.00
After Hours:
46.82
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 22, 2025, is $46.82.
- 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 1,435% to $46.82 now.
- The 52-week high stock price for CYTK is $84.92, representing a 81.38% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for CYTK is $44.49, indicating a -4.98% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Jan 22, 2025 | $47.62 | $46.26 | $1.36 | 1,324,500.0 | +2.18% |
| Jan 21, 2025 | $46.32 | $45.26 | $1.06 | 1,219,892.0 | +0.17% |
| Jan 17, 2025 | $47.42 | $45.51 | $1.91 | 948,872.0 | -2.66% |
| Jan 16, 2025 | $47.61 | $46.48 | $1.13 | 776,460.0 | +0.26% |
| Jan 15, 2025 | $48.45 | $45.77 | $2.67 | 1,171,037.0 | +3.63% |
| Jan 14, 2025 | $47.30 | $44.78 | $2.52 | 1,378,342.0 | -3.17% |
| Jan 13, 2025 | $47.04 | $44.49 | $2.55 | 1,261,532.0 | +0.19% |
| Jan 10, 2025 | $47.10 | $45.17 | $1.93 | 1,718,666.0 | -1.58% |
| Jan 08, 2025 | $48.49 | $47.19 | $1.30 | 815,554.0 | -2.35% |
| Jan 07, 2025 | $49.96 | $48.07 | $1.89 | 1,207,354.0 | -1.38% |
| Jan 06, 2025 | $49.80 | $48.77 | $1.03 | 695,928.0 | -0.34% |
| Jan 03, 2025 | $50.15 | $49.04 | $1.11 | 884,488.0 | +0.88% |
| Jan 02, 2025 | $49.50 | $47.76 | $1.74 | 856,334.0 | +4.02% |
| Dec 31, 2024 | $47.78 | $46.80 | $0.98 | 729,741.0 | -0.23% |
| Dec 30, 2024 | $47.79 | $46.52 | $1.27 | 950,732.0 | -0.44% |
| Dec 27, 2024 | $48.85 | $47.22 | $1.63 | 875,120.0 | -2.43% |
| Dec 26, 2024 | $48.95 | $47.98 | $0.965 | 637,366.0 | +0.02% |
| Dec 24, 2024 | $49.11 | $48.00 | $1.11 | 318,011.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $50.15 | $44.49 | $5.66 | 14,258,959.0 | -0.47% |
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% |
1.43%
7.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):