Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free CYTK Stock Alerts
$52.79
+0.51 (+0.98%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cytokinetics Stock Price Performance

5 Day
Performance
+9.05%
1 Month
Performance
-17.54%
3 Month
Performance
-19.71%
6 Month
Performance
+54.81%
Year-To-Date
Performance
-36.77%
1 Year
Performance
+42.56%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

CYTK Stock Chart for Monday, June, 10, 2024

CYTK Chart by TradingView

Cytokinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$52.28$52.79
+0.98%		$52.94$50.872.19 million shs$5.54 billion
06/06/2024$54.58$52.28
-4.21%		$54.75$52.003.02 million shs$5.48 billion
06/05/2024$48.41$54.58
+12.75%		$55.00$47.255.67 million shs$5.72 billion
06/04/2024$49.87$48.41
-2.93%		$49.38$47.821.96 million shs$5.08 billion
06/03/2024$48.51$49.87
+2.80%		$50.34$48.112.49 million shs$5.23 billion
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (NASDAQ:CYTK) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored