Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CYTK Stock Alerts
$48.51
-0.61 (-1.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cytokinetics Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-24.60%
3 Month
Performance
-34.43%
6 Month
Performance
+44.50%
Year-To-Date
Performance
-41.90%
1 Year
Performance
+25.58%
Receive CYTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cytokinetics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

CYTK Stock Chart for Sunday, June, 2, 2024

CYTK Chart by TradingView

Cytokinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$49.12$48.51
-1.24%		$49.36$48.032.50 million shs$5.09 billion
05/30/2024$47.86$49.12
+2.63%		$49.82$47.182.48 million shs$5.15 billion
05/29/2024$48.21$47.86
-0.73%		$49.25$46.703.32 million shs$5.02 billion
05/28/2024$48.30$48.21
-0.19%		$49.32$46.263.76 million shs$5.05 billion
05/27/2024$48.30$48.30$49.15$47.386.05 million shs$5.06 billion
05/24/2024$48.98$48.30
-1.39%		$49.15$47.386.05 million shs$5.06 billion
05/23/2024$59.23$48.98
-17.31%		$50.24$47.5915.40 million shs$5.14 billion
05/22/2024$60.14$59.23
-1.51%		$60.97$58.801.45 million shs$6.21 billion
05/21/2024$60.60$60.14
-0.76%		$60.86$59.75886,410 shs$6.31 billion
05/20/2024$59.53$60.60
+1.80%		$61.40$59.33727,476 shs$6.35 billion
05/17/2024$59.92$59.53
-0.65%		$60.47$58.641.06 million shs$6.24 billion
05/16/2024$60.50$59.92
-0.96%		$61.04$59.55888,756 shs$6.28 billion
05/15/2024$59.36$60.50
+1.92%		$60.93$58.331.27 million shs$6.34 billion
05/14/2024$57.89$59.36
+2.54%		$60.33$57.022.39 million shs$6.11 billion
05/13/2024$62.10$57.89
-6.78%		$63.46$55.913.55 million shs$5.96 billion
05/10/2024$64.02$62.10
-3.00%		$64.61$61.251.34 million shs$6.49 billion
05/09/2024$65.27$64.02
-1.92%		$68.44$61.752.40 million shs$6.70 billion
05/08/2024$65.28$65.27
-0.02%		$66.25$64.521.17 million shs$6.83 billion
05/07/2024$65.05$65.28
+0.35%		$66.52$64.53848,100 shs$6.83 billion
05/06/2024$65.27$65.05
-0.34%		$66.40$63.41607,005 shs$6.80 billion
05/03/2024$64.34$65.27
+1.45%		$66.61$65.00900,182 shs$6.83 billion
05/02/2024$63.37$64.34
+1.53%		$64.69$63.57576,673 shs$6.73 billion
05/01/2024$61.32$63.37
+3.34%		$64.26$61.371.23 million shs$6.63 billion
04/30/2024$62.53$61.32
-1.94%		$62.22$60.862.53 million shs$6.41 billion
04/29/2024$65.34$62.53
-4.30%		$65.00$62.201.29 million shs$6.54 billion
04/26/2024$64.80$65.34
+0.83%		$66.12$64.50628,014 shs$6.83 billion
04/25/2024$66.82$64.80
-3.02%		$65.42$64.001.11 million shs$6.78 billion
04/24/2024$65.57$66.82
+1.91%		$67.45$65.68807,437 shs$6.99 billion
04/23/2024$66.29$65.57
-1.09%		$68.76$65.531.28 million shs$6.86 billion
04/22/2024$67.55$66.29
-1.87%		$67.90$65.671.18 million shs$6.93 billion
04/19/2024$67.00$67.55
+0.82%		$67.80$64.821.61 million shs$7.06 billion
04/18/2024$67.93$67.00
-1.37%		$68.53$66.84894,737 shs$7.01 billion
04/17/2024$69.00$67.93
-1.55%		$69.90$67.881.29 million shs$7.10 billion
04/16/2024$68.00$69.00
+1.47%		$70.52$66.55973,206 shs$7.22 billion
04/15/2024$71.56$68.00
-4.97%		$71.60$67.451.52 million shs$7.11 billion
04/12/2024$73.19$71.56
-2.23%		$73.76$70.61789,373 shs$7.48 billion
04/11/2024$74.36$73.19
-1.57%		$75.50$72.39788,934 shs$7.54 billion
04/10/2024$75.05$74.36
-0.92%		$74.94$72.30803,163 shs$7.66 billion
04/09/2024$74.19$75.05
+1.16%		$75.66$73.431.22 million shs$7.73 billion
04/08/2024$72.71$74.19
+2.04%		$74.38$72.55979,299 shs$7.64 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$69.18$72.71
+5.10%		$73.21$68.431.01 million shs$7.49 billion
04/04/2024$70.92$69.18
-2.45%		$72.33$68.72738,537 shs$7.13 billion
04/03/2024$70.97$70.92
-0.07%		$71.43$70.00589,413 shs$7.30 billion
04/02/2024$73.02$70.97
-2.81%		$72.72$70.351.04 million shs$7.31 billion
04/01/2024$70.11$73.02
+4.15%		$73.16$68.901.41 million shs$7.52 billion
03/29/2024$70.11$70.11$71.86$69.961.61 million shs$7.22 billion
03/28/2024$71.41$70.11
-1.82%		$71.86$69.961.61 million shs$7.22 billion
03/27/2024$71.15$71.41
+0.37%		$73.18$69.882.48 million shs$7.36 billion
03/26/2024$68.73$71.15
+3.52%		$74.67$68.284.06 million shs$7.33 billion
03/25/2024$67.42$68.73
+1.94%		$69.40$67.381.02 million shs$7.08 billion
03/22/2024$66.03$67.42
+2.11%		$68.33$65.131.41 million shs$6.94 billion
03/21/2024$67.36$66.03
-1.97%		$68.87$65.771.50 million shs$6.80 billion
03/20/2024$67.59$67.36
-0.34%		$67.96$65.641.45 million shs$6.94 billion
03/19/2024$63.75$67.59
+6.02%		$69.18$63.412.51 million shs$6.96 billion
03/18/2024$65.19$63.75
-2.21%		$68.35$63.652.25 million shs$6.57 billion
03/15/2024$63.75$65.19
+2.26%		$65.44$62.3721.71 million shs$6.71 billion
03/14/2024$64.63$63.75
-1.36%		$64.47$61.332.76 million shs$6.57 billion
03/13/2024$64.55$64.63
+0.12%		$65.80$63.502.08 million shs$6.66 billion
03/12/2024$64.39$64.55
+0.25%		$66.00$62.622.38 million shs$6.65 billion
03/11/2024$65.75$64.39
-2.07%		$66.48$62.162.63 million shs$6.63 billion
03/08/2024$65.84$65.75
-0.14%		$68.24$65.711.38 million shs$6.77 billion
03/07/2024$66.88$65.84
-1.56%		$67.67$65.051.53 million shs$6.78 billion
03/06/2024$66.43$66.88
+0.68%		$68.00$65.401.80 million shs$6.89 billion
03/05/2024$67.68$66.43
-1.85%		$68.15$66.012.21 million shs$6.84 billion
03/04/2024$73.98$67.68
-8.52%		$72.00$66.734.17 million shs$6.97 billion
03/01/2024$72.24$73.98
+2.41%		$75.00$72.531.64 million shs$7.25 billion

Related Companies:
This page (NASDAQ:CYTK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders