Get the Stockscreener App
76.94
1.43%
-1.12
After Hours:
76.94
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 May 22, 2026, is $76.94.
- 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 2,423% to $76.94 now.
- The 52-week high stock price for CYTK is $80.20, representing a 4.24% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for CYTK is $29.81, indicating a -61.26% decrease from the current share price, occurred on May 27, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $78.92 | $76.58 | $2.34 | 1,111,296.0 | -1.43% |
| May 21, 2026 | $79.09 | $77.60 | $1.49 | 1,774,991.0 | -0.90% |
| May 20, 2026 | $79.12 | $76.30 | $2.82 | 2,377,603.0 | +3.03% |
| May 19, 2026 | $76.78 | $73.00 | $3.78 | 2,399,085.0 | +1.69% |
| May 18, 2026 | $76.55 | $74.64 | $1.91 | 1,797,610.0 | -0.88% |
| May 15, 2026 | $78.51 | $75.48 | $3.03 | 1,829,692.0 | -3.55% |
| May 14, 2026 | $78.84 | $75.80 | $3.04 | 2,348,812.0 | +1.84% |
| May 13, 2026 | $77.35 | $74.31 | $3.04 | 2,214,668.0 | +3.22% |
| May 12, 2026 | $75.23 | $73.13 | $2.10 | 2,418,512.0 | +0.34% |
| May 11, 2026 | $78.49 | $74.16 | $4.33 | 5,316,659.0 | -3.06% |
| May 08, 2026 | $78.80 | $74.51 | $4.29 | 5,791,273.0 | +3.53% |
| May 07, 2026 | $76.25 | $72.75 | $3.50 | 8,400,732.0 | -0.73% |
| May 06, 2026 | $79.01 | $72.15 | $6.86 | 4,798,132.0 | -2.92% |
| May 05, 2026 | $80.20 | $73.06 | $7.14 | 18,094,035.0 | +16.71% |
| May 04, 2026 | $67.05 | $63.00 | $4.05 | 2,202,700.0 | +4.26% |
| May 01, 2026 | $65.29 | $62.92 | $2.37 | 2,459,482.0 | -0.97% |
| Apr 30, 2026 | $64.30 | $59.69 | $4.61 | 2,723,404.0 | +7.37% |
| Apr 29, 2026 | $60.59 | $58.65 | $1.95 | 2,375,004.0 | -1.83% |
| Apr 28, 2026 | $63.60 | $60.60 | $3.00 | 2,213,140.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $80.20 | $62.92 | $17.28 | 66,446,578.0 | +20.28% |
| 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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):