NASDAQ:CYTK

Cytokinetics Stock Price (Quote)

etoro logo Buy CYTK
*Your capital is at risk
$78.78
+0.670 (+0.86%)
At Close: Jun 18, 2026

Range Low Price High Price Comment
30 days $66.63 $80.15 Thursday, 18th Jun 2026 CYTK stock ended at $78.78. This is 0.86% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 3.90% from a day low at $77.14 to a day high of $80.15.
90 days $58.65 $80.18
52 weeks $31.99 $80.18

Historical Cytokinetics prices

Date Open High Low Close Volume
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
Jun 03, 2026 $70.65 $71.76 $70.17 $70.71 1 483 544
Jun 02, 2026 $72.47 $73.63 $70.35 $70.91 1 484 759
Jun 01, 2026 $76.09 $76.48 $73.18 $73.68 1 620 945
May 29, 2026 $76.67 $77.02 $76.13 $76.76 1 843 508
May 28, 2026 $77.28 $77.48 $75.00 $76.81 1 917 182
May 27, 2026 $76.41 $77.91 $75.86 $77.15 1 621 353
May 26, 2026 $76.77 $77.26 $75.50 $76.29 1 619 910
May 22, 2026 $76.93 $78.85 $76.62 $76.94 927 060
May 21, 2026 $78.39 $79.09 $77.62 $78.06 1 628 055
May 20, 2026 $77.08 $79.12 $76.30 $78.77 2 355 393
May 19, 2026 $75.52 $76.75 $73.04 $76.45 2 163 462
May 18, 2026 $75.81 $76.55 $74.70 $75.18 1 763 762
May 15, 2026 $78.40 $78.51 $75.48 $75.85 1 829 692
May 14, 2026 $77.09 $78.84 $75.80 $78.64 2 348 597

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT CYTOKINETICS
Cytokinetics
Cytokinetics, Incorporated, a late-stage biopharmaceutical company, focuses on discovering, developing, and commercializing muscle activators and inhibitors as potential treatments for debilitating diseases. The company develops small molecule drug candidates primarily engineered to impact muscle function and contractility. Its drug candidates include omecamtiv mecarbil, a novel cardiac myosin activator that is in Phase III clinical trial in pati...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
7.76% Jun 12
DHI
$146.71
7.57% Jun 10
PHM
$118.49
7.15% Jun 10
EAT
$140.46
17.39% Jun 05
TPR
$140.47
2.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE