Cytokinetics, Incorporated - Common Stock (CYTK)

Historical Prices For Cytokinetics, Incorporated - Common Stock (CYTK)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.44	40.62	36.89	37.14	3,210,180	37.14
4/03/2025	39.43	42.37	39.11	40.52	2,740,614	40.52
4/02/2025	42.01	43.69	40.16	40.25	4,593,990	40.25
4/01/2025	40.28	41.08	37.46	37.50	2,503,951	37.50
3/31/2025	42.33	42.55	39.81	40.19	1,688,196	40.19
3/28/2025	42.83	43.33	41.70	43.22	1,519,926	43.22
3/27/2025	44.06	44.44	42.68	42.99	2,031,940	42.99
3/26/2025	44.41	44.82	42.89	43.63	1,914,950	43.63
3/25/2025	46.01	46.07	43.87	44.55	1,310,789	44.55
3/24/2025	45.58	48.43	45.58	46.57	2,915,462	46.57
3/21/2025	42.72	47.00	42.70	45.43	3,725,460	45.43
3/20/2025	43.00	44.27	42.66	43.10	1,055,437	43.10
3/19/2025	43.00	43.83	42.70	43.45	1,155,963	43.45
3/18/2025	44.16	44.68	42.86	43.28	1,339,626	43.28
3/17/2025	44.25	45.52	43.78	44.91	1,189,106	44.91
3/14/2025	44.84	45.00	43.52	44.36	1,337,109	44.36
3/13/2025	43.74	44.43	42.54	44.40	1,006,538	44.40
3/12/2025	44.77	45.07	43.55	43.99	1,872,901	43.99
3/11/2025	43.46	44.91	42.04	44.40	1,967,348	44.40
3/10/2025	43.28	44.76	42.87	43.31	1,674,630	43.31
3/07/2025	43.10	44.18	42.55	43.43	1,800,167	43.43
3/06/2025	43.27	45.00	42.23	43.27	1,107,267	43.27
3/05/2025	43.53	44.08	42.47	43.88	1,252,224	43.88
3/04/2025	42.50	44.58	41.92	43.69	1,787,869	43.69
3/03/2025	46.00	46.58	42.61	42.89	1,863,515	42.89
2/28/2025	44.36	46.95	42.87	46.00	2,017,159	46.00
2/27/2025	47.04	48.54	46.91	47.45	1,201,570	47.45
2/26/2025	47.14	47.80	46.17	46.86	984,423	46.86
2/25/2025	48.67	48.67	46.06	46.65	1,858,865	46.65
2/24/2025	50.27	50.98	48.10	48.14	1,420,325	48.14
2/21/2025	51.57	51.74	48.88	50.26	2,169,437	50.26
2/20/2025	46.61	51.39	46.00	51.12	2,788,200	51.12
2/19/2025	45.20	46.74	45.05	46.40	1,749,412	46.40
2/18/2025	45.60	48.30	45.38	45.39	1,779,243	45.39
2/14/2025	41.54	46.26	40.77	46.16	4,821,321	46.16
2/13/2025	43.00	43.16	41.58	41.62	1,556,616	41.62
2/12/2025	40.65	42.33	40.53	42.18	1,785,929	42.18
2/11/2025	42.05	43.05	41.47	41.56	1,186,247	41.56
2/10/2025	42.90	43.86	41.70	42.21	2,616,100	42.21
2/07/2025	46.23	46.23	42.72	42.76	3,642,962	42.76
2/06/2025	50.39	50.81	45.70	46.17	3,901,178	46.17
2/05/2025	49.82	51.63	49.56	50.41	897,204	50.41
2/04/2025	48.06	49.26	47.71	49.20	1,319,037	49.20
2/03/2025	48.47	49.72	48.15	48.47	680,432	48.47
1/31/2025	49.68	50.49	48.27	49.46	1,099,055	49.46
1/30/2025	48.93	50.53	48.48	49.97	1,139,400	49.97
1/29/2025	48.61	49.78	48.07	48.65	766,272	48.65
1/28/2025	50.00	50.00	48.68	48.70	862,847	48.70
1/27/2025	51.02	52.80	49.21	49.94	1,338,528	49.94
1/24/2025	47.75	51.16	47.59	50.75	2,100,151	50.75
1/23/2025	46.33	47.90	44.92	47.86	1,639,240	47.86
1/22/2025	46.52	47.62	46.26	46.82	1,358,448	46.82
1/21/2025	45.92	46.32	45.26	45.82	1,255,095	45.82
1/17/2025	47.29	47.42	45.51	45.74	998,338	45.74
1/16/2025	46.83	47.61	46.48	46.99	792,149	46.99
1/15/2025	46.39	48.45	45.77	46.87	1,174,348	46.87
1/14/2025	47.01	47.30	44.78	45.23	1,418,697	45.23
1/13/2025	46.65	47.04	44.49	46.71	1,288,535	46.71
1/10/2025	46.40	47.10	45.17	46.62	1,782,365	46.62
1/08/2025	48.01	48.49	47.19	47.37	904,195	47.37
1/07/2025	49.32	49.96	48.07	48.51	1,266,036	48.51