Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

Cytokinetics logo
$48.70 -1.24 (-2.48%)
Closing price 04:00 PM Eastern
Extended Trading
$49.19 +0.49 (+1.00%)
As of 04:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cytokinetics Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
+2.83%
3 Month
Performance
-6.81%
6 Month
Performance
-18.41%
Year-To-Date
Performance
+3.53%
1 Year
Performance
-41.14%
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.

CYTK Stock Chart for Tuesday, January, 28, 2025

Cytokinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/27/2025$50.75$49.94
-1.60%
$52.80$49.211.34 million shs$5.89 billion
01/24/2025$47.86$50.75
+6.04%
$51.16$47.602.10 million shs$5.99 billion
01/23/2025$46.82$47.86
+2.22%
$47.90$44.921.64 million shs$5.65 billion
01/22/2025$45.82$46.82
+2.18%
$47.62$46.261.36 million shs$5.53 billion
01/21/2025$45.74$45.82
+0.17%
$46.32$45.261.26 million shs$5.41 billion
01/20/2025$45.74$45.74$47.42$45.51998,337 shs$5.40 billion
01/17/2025$46.99$45.74
-2.66%
$47.42$45.51998,337 shs$5.40 billion
01/16/2025$46.87$46.99
+0.26%
$47.61$46.49792,149 shs$5.55 billion
01/15/2025$45.23$46.87
+3.63%
$48.45$45.771.17 million shs$5.53 billion
01/14/2025$46.71$45.23
-3.17%
$47.30$44.791.39 million shs$5.34 billion
01/13/2025$46.62$46.71
+0.19%
$47.04$44.491.29 million shs$5.51 billion
01/10/2025$47.37$46.62
-1.58%
$47.10$45.171.76 million shs$5.50 billion
01/09/2025$47.37$47.37$48.49$47.19904,195 shs$5.59 billion
01/08/2025$48.51$47.37
-2.35%
$48.49$47.19904,195 shs$5.59 billion
01/07/2025$49.19$48.51
-1.38%
$49.96$48.071.27 million shs$5.72 billion
01/06/2025$49.36$49.19
-0.34%
$49.80$48.77761,931 shs$5.81 billion
01/03/2025$48.93$49.36
+0.88%
$50.15$49.041.01 million shs$5.83 billion
01/02/2025$47.04$48.93
+4.02%
$49.50$47.76865,647 shs$5.77 billion
01/01/2025$47.04$47.04$47.78$46.80797,948 shs$5.55 billion
12/31/2024$47.15$47.04
-0.23%
$47.78$46.80797,948 shs$5.55 billion
12/30/2024$47.36$47.15
-0.44%
$47.79$46.521.04 million shs$5.56 billion
12/27/2024$48.54$47.36
-2.43%
$48.85$47.22902,039 shs$5.59 billion


This page (NASDAQ:CYTK) was last updated on 1/28/2025 by MarketBeat.com Staff
From Our Partners