14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $55.91 $70.52 Thursday, 16th May 2024 CYTK stock ended at $59.92. This is 0.96% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.50% from a day low at $59.55 to a day high of $61.04.
90 days $55.91 $81.33
52 weeks $25.98 $110.00

Historical Cytokinetics prices

Date Open High Low Close Volume
Mar 16, 2020 $8.86 $9.93 $8.68 $9.86 1 403 970
Mar 13, 2020 $10.73 $10.73 $9.07 $10.68 877 832
Mar 12, 2020 $11.75 $11.82 $10.27 $10.44 808 606
Mar 11, 2020 $13.02 $13.23 $12.03 $12.03 644 413
Mar 10, 2020 $13.71 $13.93 $12.13 $13.32 850 528
Mar 09, 2020 $13.61 $14.80 $13.29 $13.32 778 881
Mar 06, 2020 $14.78 $15.14 $13.60 $14.40 897 587
Mar 05, 2020 $14.54 $15.36 $14.19 $15.16 996 923
Mar 04, 2020 $14.80 $16.15 $13.63 $14.86 1 043 382
Mar 03, 2020 $14.19 $15.25 $14.19 $14.57 658 012
Mar 02, 2020 $13.99 $14.55 $13.48 $14.24 568 120
Feb 28, 2020 $13.25 $14.40 $13.11 $13.94 1 048 930
Feb 27, 2020 $13.74 $14.75 $13.30 $13.94 866 438
Feb 26, 2020 $14.88 $15.03 $13.71 $14.07 1 160 863
Feb 25, 2020 $14.89 $15.03 $14.41 $14.72 2 165 195
Feb 24, 2020 $14.75 $15.00 $14.48 $14.70 912 475
Feb 21, 2020 $15.59 $15.59 $15.06 $15.28 557 163
Feb 20, 2020 $15.65 $15.80 $15.25 $15.49 566 554
Feb 19, 2020 $16.34 $16.49 $15.54 $15.73 956 129
Feb 18, 2020 $14.76 $16.96 $14.75 $16.30 1 178 547
Feb 14, 2020 $15.50 $16.06 $14.75 $14.85 1 855 647
Feb 13, 2020 $15.33 $16.10 $15.20 $15.41 1 953 084
Feb 12, 2020 $15.17 $15.48 $15.02 $15.43 1 043 403
Feb 11, 2020 $14.62 $15.20 $14.51 $15.10 981 035
Feb 10, 2020 $14.58 $14.72 $14.37 $14.58 473 936

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... CYTK Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT