Get the Stockscreener App
60.58
4.76%
-3.01
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 03, 2025, is $60.58.
- 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 1,886% to $60.58 now.
- The 52-week high stock price for CYTK is $64.13, representing a 5.86% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for CYTK is $29.31, indicating a -51.62% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $63.96 | $59.11 | $4.85 | 1,455,228.0 | -4.80% |
| Oct 31, 2025 | $63.99 | $61.69 | $2.30 | 2,458,291.0 | +2.15% |
| Oct 30, 2025 | $64.13 | $61.49 | $2.64 | 1,539,923.0 | +0.42% |
| Oct 29, 2025 | $63.22 | $61.01 | $2.21 | 1,911,811.0 | +0.03% |
| Oct 28, 2025 | $62.15 | $59.52 | $2.63 | 1,939,066.0 | +2.97% |
| Oct 27, 2025 | $60.78 | $57.83 | $2.95 | 1,461,721.0 | +4.06% |
| Oct 24, 2025 | $58.36 | $56.98 | $1.38 | 1,066,712.0 | +0.57% |
| Oct 23, 2025 | $58.05 | $54.30 | $3.75 | 1,935,902.0 | +5.00% |
| Oct 22, 2025 | $57.78 | $54.45 | $3.33 | 2,658,903.0 | -5.23% |
| Oct 21, 2025 | $59.47 | $57.66 | $1.81 | 1,081,559.0 | -2.65% |
| Oct 20, 2025 | $60.00 | $58.44 | $1.56 | 1,381,842.0 | +1.56% |
| Oct 17, 2025 | $59.89 | $57.51 | $2.38 | 1,162,004.0 | -0.88% |
| Oct 16, 2025 | $63.58 | $58.40 | $5.18 | 2,192,953.0 | -6.11% |
| Oct 15, 2025 | $63.86 | $61.00 | $2.86 | 2,043,651.0 | +2.90% |
| Oct 14, 2025 | $61.58 | $58.84 | $2.73 | 2,173,660.0 | +2.42% |
| Oct 13, 2025 | $61.14 | $59.46 | $1.68 | 1,378,998.0 | -0.75% |
| Oct 10, 2025 | $60.50 | $58.58 | $1.92 | 1,310,687.0 | -0.45% |
| Oct 09, 2025 | $61.38 | $59.43 | $1.95 | 1,309,066.0 | -0.84% |
| Oct 08, 2025 | $61.48 | $59.64 | $1.84 | 1,663,523.0 | +1.08% |
| Oct 07, 2025 | $61.19 | $58.74 | $2.45 | 1,784,515.0 | -0.78% |
| Oct 06, 2025 | $61.00 | $57.27 | $3.73 | 3,239,658.0 | +6.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $63.96 | $59.11 | $4.85 | 1,455,228.0 | -4.80% |
| 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% |
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% |
0.27%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):