Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (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
+0.43%
1 Month
Performance
-23.45%
3 Month
Performance
-34.43%
6 Month
Performance
+44.50%
Year-To-Date
Performance
-41.90%
1 Year
Performance
+27.79%
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 Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

CYTK Stock Chart for Saturday, June, 1, 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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/29/2024$73.09$72.24
-1.16%		$75.00$71.481.90 million shs$7.08 billion

Related Companies:
This page (NASDAQ:CYTK) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
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