$84.87
-1.20 (-1.39%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.63 | $88.31 | Friday, 10th Jul 2026 CYTK stock ended at $84.87. This is 1.39% less than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 3.42% from a day low at $83.59 to a day high of $86.45. |
| 90 days | $58.65 | $88.31 | |
| 52 weeks | $32.89 | $88.31 |
Historical Cytokinetics prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $86.16 | $86.45 | $83.59 | $84.87 | 1 507 092 |
| Jul 09, 2026 | $84.64 | $86.19 | $83.61 | $86.07 | 1 655 748 |
| Jul 08, 2026 | $85.35 | $85.87 | $82.20 | $84.88 | 2 310 650 |
| Jul 07, 2026 | $86.06 | $87.93 | $85.56 | $85.56 | 2 293 371 |
| Jul 06, 2026 | $86.39 | $86.88 | $84.45 | $85.57 | 2 239 317 |
| Jul 02, 2026 | $86.56 | $87.42 | $84.63 | $86.49 | 2 001 507 |
| Jul 01, 2026 | $84.90 | $85.49 | $83.90 | $85.26 | 1 741 295 |
| Jun 30, 2026 | $87.77 | $88.31 | $84.89 | $85.19 | 2 403 843 |
| Jun 29, 2026 | $84.99 | $87.35 | $84.99 | $87.26 | 3 559 232 |
| Jun 26, 2026 | $80.80 | $84.55 | $80.04 | $82.19 | 7 164 201 |
| Jun 25, 2026 | $80.84 | $82.95 | $80.37 | $80.80 | 2 386 645 |
| Jun 24, 2026 | $80.53 | $82.83 | $79.12 | $81.20 | 2 425 736 |
| Jun 23, 2026 | $78.99 | $80.40 | $78.27 | $80.01 | 2 077 619 |
| Jun 22, 2026 | $80.00 | $80.80 | $78.36 | $79.17 | 2 888 382 |
| Jun 18, 2026 | $79.50 | $80.15 | $77.14 | $78.78 | 3 082 308 |
| Jun 17, 2026 | $75.80 | $79.30 | $75.75 | $78.11 | 3 315 344 |
| Jun 16, 2026 | $73.00 | $76.90 | $72.15 | $75.21 | 3 925 461 |
| Jun 15, 2026 | $70.15 | $71.38 | $68.84 | $71.38 | 1 133 252 |
| Jun 12, 2026 | $69.06 | $71.25 | $69.06 | $70.15 | 1 237 879 |
| Jun 11, 2026 | $67.50 | $70.55 | $67.45 | $69.27 | 1 442 725 |
| Jun 10, 2026 | $68.06 | $70.29 | $66.63 | $67.07 | 1 364 105 |
| Jun 09, 2026 | $68.60 | $70.33 | $66.85 | $68.45 | 2 384 859 |
| Jun 08, 2026 | $72.00 | $72.83 | $67.79 | $67.90 | 2 355 165 |
| Jun 05, 2026 | $72.85 | $73.47 | $70.62 | $71.48 | 1 577 940 |
| Jun 04, 2026 | $71.07 | $72.76 | $70.72 | $72.29 | 1 312 433 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CYTK stock historical prices to predict future price movements?
Trend Analysis: Examine the CYTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CYTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CYTK