Get the Stockscreener App
52.52
2.02%
1.04
After Hours:
52.52
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 November 05, 2024, is $52.52.
- 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 1,622% to $52.52 now.
- The 52-week high stock price for CYTK is $110.25, representing a 109.92% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for CYTK is $30.68, indicating a -41.58% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $53.00 | $50.88 | $2.12 | 1,127,874.0 | +2.02% |
| Nov 04, 2024 | $52.09 | $50.97 | $1.12 | 712,628.0 | -0.66% |
| Nov 01, 2024 | $52.37 | $51.02 | $1.35 | 859,801.0 | +1.61% |
| Oct 31, 2024 | $51.47 | $50.53 | $0.94 | 976,927.0 | -0.60% |
| Oct 30, 2024 | $52.07 | $50.93 | $1.14 | 549,644.0 | -0.39% |
| Oct 29, 2024 | $52.24 | $51.19 | $1.05 | 589,733.0 | -1.44% |
| Oct 28, 2024 | $53.32 | $52.04 | $1.28 | 749,620.0 | +1.83% |
| Oct 25, 2024 | $53.31 | $51.24 | $2.07 | 835,797.0 | -2.06% |
| Oct 24, 2024 | $53.82 | $52.06 | $1.76 | 953,155.0 | -1.21% |
| Oct 23, 2024 | $54.95 | $53.01 | $1.94 | 981,234.0 | -3.46% |
| Oct 22, 2024 | $55.14 | $53.49 | $1.65 | 684,188.0 | +2.10% |
| Oct 21, 2024 | $54.85 | $53.15 | $1.70 | 935,267.0 | -2.11% |
| Oct 18, 2024 | $55.15 | $54.07 | $1.08 | 1,406,893.0 | +0.81% |
| Oct 17, 2024 | $55.34 | $54.19 | $1.15 | 928,043.0 | -1.36% |
| Oct 16, 2024 | $56.10 | $54.59 | $1.52 | 781,765.0 | -0.18% |
| Oct 15, 2024 | $56.02 | $53.88 | $2.14 | 777,522.0 | +1.61% |
| Oct 14, 2024 | $54.70 | $53.80 | $0.90 | 946,121.0 | -0.69% |
| Oct 11, 2024 | $55.26 | $52.62 | $2.64 | 1,136,327.0 | +3.25% |
| Oct 10, 2024 | $54.13 | $52.95 | $1.18 | 929,410.0 | -2.30% |
| Oct 09, 2024 | $56.30 | $54.22 | $2.08 | 835,761.0 | +0.13% |
| Oct 08, 2024 | $55.88 | $54.30 | $1.58 | 796,525.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $53.00 | $50.88 | $2.12 | 3,828,177.0 | +2.98% |
| 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% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):