CYTK - CYTOKINETICS INC
62.19
-0.080 -0.129%
Share volume: 1,509,690
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$62.27
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $61.39 | $61.39 | $62.46 | $62.46 | $60.82 | $60.82 | $62.19 | $62.19 | 1,509,690 | $1,509,690.00 |
| 03-04-2026 | $60.92 | $60.92 | $62.57 | $62.57 | $60.01 | $60.01 | $62.27 | $62.27 | 2,369,585 | $2,369,585.00 |
| 03-03-2026 | $60.29 | $60.29 | $61.50 | $61.50 | $59.33 | $59.33 | $60.72 | $60.72 | 2,174,722 | $2,174,722.00 |
| 03-02-2026 | $61.62 | $61.62 | $62.54 | $62.54 | $60.45 | $60.45 | $61.43 | $61.43 | 1,459,789 | $1,459,789.00 |
| 02-27-2026 | $62.08 | $62.08 | $62.99 | $62.99 | $61.91 | $61.91 | $62.22 | $62.22 | 1,432,239 | $1,432,239.00 |
| 02-26-2026 | $62.61 | $62.61 | $63.00 | $63.00 | $60.87 | $60.87 | $62.63 | $62.63 | 1,997,293 | $1,997,293.00 |
| 02-25-2026 | $68.12 | $68.12 | $69.28 | $69.28 | $62.00 | $62.00 | $62.89 | $62.89 | 5,040,785 | $5,040,785.00 |
| 02-24-2026 | $68.44 | $68.44 | $70.39 | $70.39 | $67.02 | $67.02 | $70.10 | $70.10 | 1,946,703 | $1,946,703.00 |
| 02-23-2026 | $67.85 | $67.85 | $68.92 | $68.92 | $67.52 | $67.52 | $68.26 | $68.26 | 1,492,647 | $1,492,647.00 |
| 02-20-2026 | $67.72 | $67.72 | $69.12 | $69.12 | $67.45 | $67.45 | $67.94 | $67.94 | 2,024,687 | $2,024,687.00 |