14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $55.91 $68.76 Monday, 20th May 2024 CYTK stock ended at $60.60. This is 1.80% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.49% from a day low at $59.33 to a day high of $61.40.
90 days $55.91 $81.33
52 weeks $25.98 $110.00

Historical Cytokinetics prices

Date Open High Low Close Volume
Jun 09, 2016 $8.32 $8.49 $8.25 $8.30 208 883
Jun 08, 2016 $8.15 $8.47 $8.00 $8.40 300 327
Jun 07, 2016 $8.27 $8.36 $8.15 $8.28 192 707
Jun 06, 2016 $8.19 $8.40 $8.09 $8.33 127 858
Jun 03, 2016 $8.28 $8.39 $8.15 $8.21 342 527
Jun 02, 2016 $8.20 $8.40 $8.14 $8.40 236 440
Jun 01, 2016 $8.10 $8.30 $8.10 $8.23 141 149
May 31, 2016 $8.16 $8.27 $8.02 $8.15 259 243
May 27, 2016 $8.08 $8.15 $7.94 $8.11 166 386
May 26, 2016 $8.20 $8.27 $7.97 $8.08 372 183
May 25, 2016 $8.11 $8.44 $8.01 $8.21 295 254
May 24, 2016 $7.81 $8.13 $7.75 $8.12 274 333
May 23, 2016 $7.64 $7.98 $7.64 $7.74 262 265
May 20, 2016 $7.57 $7.71 $7.42 $7.65 177 562
May 19, 2016 $7.57 $7.73 $7.32 $7.54 203 616
May 18, 2016 $7.36 $7.67 $7.36 $7.61 189 132
May 17, 2016 $7.65 $7.94 $7.39 $7.39 289 097
May 16, 2016 $7.52 $7.76 $7.43 $7.67 209 961
May 13, 2016 $7.30 $7.63 $7.29 $7.50 133 216
May 12, 2016 $7.60 $7.67 $7.18 $7.31 436 871
May 11, 2016 $8.09 $8.09 $7.49 $7.61 937 656
May 10, 2016 $8.16 $8.16 $7.83 $8.10 301 114
May 09, 2016 $8.00 $8.28 $7.88 $8.10 326 512
May 06, 2016 $8.01 $8.22 $7.90 $8.04 253 032
May 05, 2016 $8.18 $8.18 $7.99 $8.08 264 947

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