Get the Stockscreener App
48.87
4.56%
2.13
After Hours:
48.87
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 December 20, 2024, is $48.87.
- 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 1,502% to $48.87 now.
- The 52-week high stock price for CYTK is $110.25, representing a 125.60% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for CYTK is $43.21, indicating a -11.58% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $50.32 | $46.85 | $3.47 | 3,363,729.0 | +4.56% |
| Dec 19, 2024 | $47.30 | $45.66 | $1.64 | 1,311,636.0 | +0.82% |
| Dec 18, 2024 | $49.40 | $46.00 | $3.40 | 1,573,394.0 | -2.97% |
| Dec 17, 2024 | $49.04 | $47.38 | $1.66 | 1,319,288.0 | -2.53% |
| Dec 16, 2024 | $49.58 | $48.54 | $1.04 | 730,048.0 | +0.76% |
| Dec 13, 2024 | $50.24 | $48.14 | $2.10 | 1,375,625.0 | -3.16% |
| Dec 12, 2024 | $50.68 | $49.52 | $1.16 | 1,131,093.0 | -0.92% |
| Dec 11, 2024 | $50.90 | $49.84 | $1.06 | 590,229.0 | +0.30% |
| Dec 10, 2024 | $51.26 | $50.12 | $1.14 | 657,115.0 | +0.10% |
| Dec 09, 2024 | $51.71 | $50.21 | $1.50 | 855,506.0 | -0.90% |
| Dec 06, 2024 | $51.98 | $50.15 | $1.83 | 572,250.0 | +1.11% |
| Dec 05, 2024 | $50.65 | $49.73 | $0.92 | 820,039.0 | -0.08% |
| Dec 04, 2024 | $51.53 | $50.38 | $1.15 | 1,003,260.0 | -2.08% |
| Dec 03, 2024 | $51.80 | $49.95 | $1.85 | 1,086,074.0 | +1.74% |
| Dec 02, 2024 | $51.65 | $50.28 | $1.37 | 1,561,869.0 | -2.37% |
| Nov 29, 2024 | $52.78 | $51.78 | $1.00 | 409,740.0 | -0.69% |
| Nov 27, 2024 | $52.84 | $51.66 | $1.18 | 769,912.0 | +0.38% |
| Nov 26, 2024 | $52.74 | $49.38 | $3.36 | 911,550.0 | +3.52% |
| Nov 25, 2024 | $51.11 | $49.45 | $1.66 | 1,723,528.0 | +2.34% |
| Nov 22, 2024 | $49.81 | $47.41 | $2.41 | 1,607,807.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $51.98 | $45.66 | $6.32 | 21,314,884.0 | -5.77% |
| 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% |
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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):