Get the Stockscreener App
63.94
2.07%
-1.40
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 April 29, 2024, is $63.94.
- 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 1,996% to $63.94 now.
- The 52-week high stock price for CYTK is $110.25, representing a 72.43% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for CYTK is $25.98, indicating a -59.37% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Cytokinetics Inc (CYTK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $65.00 | $63.92 | $1.08 | 268,450.0 | -2.11% |
| Apr 26, 2024 | $66.12 | $64.50 | $1.62 | 635,984.0 | +0.83% |
| Apr 25, 2024 | $65.42 | $63.90 | $1.52 | 955,791.0 | -3.02% |
| Apr 24, 2024 | $67.45 | $65.68 | $1.77 | 777,969.0 | +1.91% |
| Apr 23, 2024 | $68.76 | $65.53 | $3.23 | 1,279,111.0 | -1.09% |
| Apr 22, 2024 | $67.90 | $65.64 | $2.26 | 1,139,319.0 | -1.87% |
| Apr 19, 2024 | $67.80 | $64.81 | $2.98 | 1,480,413.0 | +0.82% |
| Apr 18, 2024 | $68.53 | $66.84 | $1.69 | 880,585.0 | -1.37% |
| Apr 17, 2024 | $69.90 | $67.86 | $2.04 | 1,265,087.0 | -1.55% |
| Apr 16, 2024 | $70.52 | $66.55 | $3.97 | 969,257.0 | +1.47% |
| Apr 15, 2024 | $71.60 | $67.45 | $4.15 | 1,516,921.0 | -4.97% |
| Apr 12, 2024 | $73.76 | $70.61 | $3.15 | 789,376.0 | -2.23% |
| Apr 11, 2024 | $75.50 | $72.35 | $3.15 | 773,363.0 | -1.57% |
| Apr 10, 2024 | $75.00 | $72.28 | $2.72 | 803,120.0 | -0.92% |
| Apr 09, 2024 | $75.71 | $73.43 | $2.28 | 1,224,408.0 | +1.19% |
| Apr 08, 2024 | $74.38 | $72.55 | $1.83 | 826,040.0 | +2.01% |
| Apr 05, 2024 | $73.21 | $68.43 | $4.78 | 1,006,408.0 | +5.10% |
| Apr 04, 2024 | $72.33 | $68.72 | $3.61 | 738,661.0 | -2.45% |
| Apr 03, 2024 | $71.43 | $70.00 | $1.43 | 589,411.0 | -0.07% |
| Apr 02, 2024 | $72.72 | $70.34 | $2.38 | 1,037,235.0 | -2.81% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $75.71 | $63.90 | $11.81 | 20,368,938.0 | -8.77% |
| 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% |
Cytokinetics Inc Stock (CYTK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.49 | $35.35 | $12.14 | 28,680,417.0 | +7.81% |
| Nov, 2022 | $44.11 | $35.67 | $8.44 | 19,375,440.0 | -2.66% |
| Oct, 2022 | $52.40 | $41.95 | $10.45 | 25,357,412.0 | -9.89% |
| Sep, 2022 | $55.80 | $47.64 | $8.16 | 24,785,769.0 | -8.52% |
| Aug, 2022 | $54.74 | $39.88 | $14.86 | 31,025,945.0 | +25.11% |
| Jul, 2022 | $47.98 | $38.16 | $9.82 | 29,176,345.0 | +7.74% |
| Jun, 2022 | $49.41 | $37.81 | $11.60 | 25,822,972.0 | -1.53% |
| May, 2022 | $44.85 | $34.50 | $10.35 | 19,312,859.0 | +0.08% |
| Apr, 2022 | $43.53 | $33.60 | $9.93 | 18,269,955.0 | +8.31% |
| Mar, 2022 | $38.89 | $33.10 | $5.79 | 19,670,048.0 | +4.22% |
| Feb, 2022 | $41.02 | $30.27 | $10.75 | 24,709,542.0 | +6.42% |
| Jan, 2022 | $46.95 | $29.26 | $17.69 | 22,440,156.0 | -27.18% |
1.47%
Cap:
|
Volume (24h):