37.50
price down icon6.69%   -2.69
after-market After Hours: 37.80 0.30 +0.80%
loading

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 01, 2025, is $37.50.
  • 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 1,130% to $37.50 now.
  • The 52-week high stock price for CYTK is $75.71, representing a 101.89% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for CYTK is $39.81, indicating a 6.16% decrease from the current share price, occurred on March 31, 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $41.08 $37.46 $3.62 2,503,868.0 -6.69%
Mar 31, 2025 $42.55 $39.81 $2.73 1,688,196.0 -6.95%
Mar 28, 2025 $43.33 $41.70 $1.63 1,519,876.0 +0.47%
Mar 27, 2025 $44.44 $42.68 $1.76 1,933,188.0 -1.47%
Mar 26, 2025 $44.82 $42.89 $1.93 1,897,389.0 -2.07%
Mar 25, 2025 $46.07 $43.87 $2.20 1,184,852.0 -4.34%
Mar 24, 2025 $48.43 $45.58 $2.85 2,760,628.0 +2.51%
Mar 21, 2025 $47.00 $42.70 $4.30 3,645,589.0 +5.41%
Mar 20, 2025 $44.27 $42.66 $1.61 1,033,285.0 -0.81%
Mar 19, 2025 $43.83 $42.70 $1.12 1,088,784.0 +0.39%
Mar 18, 2025 $44.68 $42.86 $1.82 1,214,630.0 -3.63%
Mar 17, 2025 $45.52 $43.78 $1.74 1,122,688.0 +1.24%
Mar 14, 2025 $45.00 $43.52 $1.48 1,328,783.0 -0.09%
Mar 13, 2025 $44.43 $42.54 $1.89 998,091.0 +0.93%
Mar 12, 2025 $45.07 $43.55 $1.52 1,644,451.0 -0.92%
Mar 11, 2025 $44.91 $42.04 $2.87 1,918,364.0 +2.52%
Mar 10, 2025 $44.76 $42.87 $1.89 1,662,241.0 -0.28%
Mar 07, 2025 $44.18 $42.55 $1.63 1,788,949.0 +0.37%
Mar 06, 2025 $45.00 $42.23 $2.77 1,079,474.0 -1.39%
Mar 05, 2025 $44.08 $42.47 $1.61 1,186,145.0 +0.43%
Mar 04, 2025 $44.12 $43.58 $0.54 700,835.0 +1.87%

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
Apr, 2025 $41.08 $37.46 $3.62 2,503,868.0 +0.00%
Mar, 2025 $48.43 $37.46 $10.97 35,748,491.0 -18.48%
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%
$67.94
price down icon 3.89%
$72.00
price down icon 5.62%
$31.17
price up icon 0.13%
$18.80
price down icon 2.54%
$90.29
price down icon 0.85%
biotechnology ONC
$271.04
price down icon 0.42%
Cap:     |  Volume (24h):