Get the Stockscreener App
82.24
3.10%
-2.63
After Hours:
82.14
-0.10
-0.12%
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 July 13, 2026, is $82.24.
- 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 2,596% to $82.24 now.
- The 52-week high stock price for CYTK is $88.31, representing a 7.38% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for CYTK is $32.89, indicating a -60.01% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Jul 13, 2026 | $84.60 | $80.90 | $3.70 | 1,891,479.0 | -3.10% |
| Jul 10, 2026 | $86.45 | $83.59 | $2.86 | 1,759,822.0 | -1.39% |
| Jul 09, 2026 | $86.20 | $84.10 | $2.10 | 1,116,925.0 | +1.40% |
| Jul 08, 2026 | $85.87 | $82.20 | $3.67 | 2,364,512.0 | -0.79% |
| Jul 07, 2026 | $87.93 | $85.55 | $2.38 | 2,293,371.0 | -0.01% |
| Jul 06, 2026 | $86.88 | $84.45 | $2.43 | 2,239,317.0 | -1.06% |
| Jul 02, 2026 | $87.42 | $84.62 | $2.80 | 2,022,530.0 | +1.44% |
| Jul 01, 2026 | $85.48 | $83.90 | $1.58 | 2,135,297.0 | +0.08% |
| Jun 30, 2026 | $88.31 | $84.89 | $3.42 | 2,403,843.0 | -2.37% |
| Jun 29, 2026 | $87.35 | $84.51 | $2.84 | 3,596,160.0 | +6.17% |
| Jun 26, 2026 | $84.55 | $80.04 | $4.50 | 7,161,796.0 | +1.72% |
| Jun 25, 2026 | $82.95 | $80.37 | $2.58 | 2,377,017.0 | -0.49% |
| Jun 24, 2026 | $82.83 | $79.12 | $3.71 | 2,425,586.0 | +1.49% |
| Jun 23, 2026 | $80.40 | $78.27 | $2.13 | 1,884,765.0 | +1.06% |
| Jun 22, 2026 | $80.80 | $78.36 | $2.44 | 2,887,894.0 | +0.50% |
| Jun 18, 2026 | $80.15 | $77.14 | $3.01 | 3,547,457.0 | +0.86% |
| Jun 17, 2026 | $79.30 | $75.75 | $3.55 | 3,340,382.0 | +3.86% |
| Jun 16, 2026 | $77.00 | $72.15 | $4.85 | 3,972,267.0 | +5.37% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $87.93 | $80.90 | $7.03 | 17,714,732.0 | -3.46% |
| Jun, 2026 | $88.31 | $66.63 | $21.68 | 51,225,910.0 | +10.98% |
| May, 2026 | $80.20 | $62.92 | $17.28 | 72,424,623.0 | +19.99% |
| Apr, 2026 | $68.71 | $58.65 | $10.06 | 34,898,880.0 | -2.94% |
| Mar, 2026 | $67.11 | $58.43 | $8.68 | 46,116,235.0 | +5.93% |
| Feb, 2026 | $70.39 | $60.05 | $10.34 | 35,365,374.0 | -1.54% |
| Jan, 2026 | $66.59 | $58.85 | $7.74 | 35,847,877.0 | -0.55% |
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% |
5.60%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):