Get the Stockscreener App
31.02
0.96%
-0.30
After Hours:
31.02
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 30, 2025, is $31.02.
- 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 917.05% to $31.02 now.
- The 52-week high stock price for CYTK is $61.38, representing a 97.87% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for CYTK is $29.31, indicating a -5.51% decrease from the current share price, occurred on May 15, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $31.42 | $30.26 | $1.16 | 1,251,404.0 | -0.96% |
| May 29, 2025 | $31.36 | $30.02 | $1.34 | 1,409,983.0 | +3.43% |
| May 28, 2025 | $31.02 | $30.21 | $0.805 | 1,114,670.0 | -0.82% |
| May 27, 2025 | $31.27 | $29.81 | $1.46 | 1,887,989.0 | -0.03% |
| May 23, 2025 | $30.64 | $29.83 | $0.81 | 1,785,673.0 | +0.18% |
| May 22, 2025 | $31.26 | $30.46 | $0.80 | 1,330,699.0 | -2.63% |
| May 21, 2025 | $32.74 | $30.98 | $1.76 | 2,000,308.0 | -4.13% |
| May 20, 2025 | $33.04 | $30.59 | $2.45 | 2,757,467.0 | +6.21% |
| May 19, 2025 | $31.41 | $30.23 | $1.18 | 1,620,422.0 | -0.81% |
| May 16, 2025 | $31.54 | $29.75 | $1.79 | 2,078,764.0 | +3.89% |
| May 15, 2025 | $30.05 | $29.31 | $0.74 | 2,309,382.0 | -0.53% |
| May 14, 2025 | $31.01 | $29.93 | $1.09 | 2,020,360.0 | -1.99% |
| May 13, 2025 | $32.95 | $30.46 | $2.49 | 3,474,664.0 | -4.73% |
| May 12, 2025 | $33.37 | $31.71 | $1.66 | 2,255,005.0 | +1.37% |
| May 09, 2025 | $33.16 | $31.68 | $1.47 | 1,037,610.0 | -2.42% |
| May 08, 2025 | $32.98 | $31.67 | $1.31 | 2,260,657.0 | -1.69% |
| May 07, 2025 | $35.36 | $32.30 | $3.06 | 3,789,631.0 | -2.74% |
| May 06, 2025 | $36.29 | $33.97 | $2.32 | 2,918,960.0 | -7.36% |
| May 05, 2025 | $37.40 | $35.58 | $1.82 | 2,542,892.0 | -1.82% |
| May 02, 2025 | $37.96 | $34.88 | $3.08 | 9,030,293.0 | -12.98% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $43.43 | $29.31 | $14.12 | 51,857,066.0 | -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% |
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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):