Range Low Price High Price Comment
30 days $40.53 $52.80 Thursday, 13th Feb 2025 CYTK stock ended at $41.62. This is 1.33% less than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 3.73% from a day low at $41.58 to a day high of $43.13.
90 days $40.53 $55.14
52 weeks $40.53 $81.33

Historical Cytokinetics prices

Date Open High Low Close Volume
Feb 13, 2025 $43.00 $43.13 $41.58 $41.62 1 555 514
Feb 12, 2025 $40.53 $42.33 $40.53 $42.18 1 708 545
Feb 11, 2025 $42.09 $43.05 $41.47 $41.56 1 129 024
Feb 10, 2025 $42.90 $43.86 $41.71 $42.21 2 608 065
Feb 07, 2025 $46.23 $46.23 $42.73 $43.12 3 440 250
Feb 06, 2025 $50.39 $50.82 $45.72 $46.17 3 901 163
Feb 05, 2025 $49.74 $51.63 $49.57 $50.41 854 762
Feb 04, 2025 $48.06 $49.26 $47.71 $49.20 1 296 493
Feb 03, 2025 $48.36 $49.72 $48.15 $48.47 603 953
Jan 31, 2025 $49.68 $50.48 $48.27 $49.46 1 099 055
Jan 30, 2025 $48.93 $50.53 $48.48 $49.97 1 099 065
Jan 29, 2025 $48.47 $49.75 $48.07 $48.65 747 369
Jan 28, 2025 $50.00 $50.00 $48.68 $48.70 735 828
Jan 27, 2025 $50.92 $52.80 $49.21 $49.94 1 230 994
Jan 24, 2025 $47.76 $51.16 $47.60 $50.75 2 068 565
Jan 23, 2025 $46.33 $47.90 $44.93 $47.86 1 475 777
Jan 22, 2025 $46.39 $47.62 $46.26 $46.82 1 318 587
Jan 21, 2025 $45.92 $46.32 $45.29 $45.82 1 206 723
Jan 17, 2025 $47.29 $47.42 $45.51 $45.74 915 083
Jan 16, 2025 $46.83 $47.36 $46.49 $46.99 768 868
Jan 15, 2025 $46.39 $48.45 $45.77 $46.87 1 167 728
Jan 14, 2025 $47.01 $47.30 $44.79 $45.23 1 319 380
Jan 13, 2025 $46.65 $47.04 $44.49 $46.71 1 234 991
Jan 10, 2025 $46.40 $47.10 $45.17 $46.62 1 665 803
Jan 08, 2025 $48.01 $48.47 $47.19 $47.37 852 680

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
IBN
$29.02
0.448% Feb 11
HCP
$34.11
0.733% Feb 11
VRNT
$26.02
0.92% Feb 11
BSY
$46.63
0.172% Feb 11
LFUS
$234.72
5.50% Feb 10

Top Fintech Company

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

Full report by FINDEXABLE