MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYTK — Cytokinetics Inc.
NasdaqCytokinetics Inc.
$65.60
-0.02(-0.03%)
- O
- 66.45
- H
- 66.91
- L
- 64.49
- V
- 2.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.60
Period Return+73.5%
Period High$88.31
Period Low$29.31
Avg Daily Volume2.05M
Total Trading Days365
CYTK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.45 | $66.91 | $64.49 | $65.60 | $-0.02 | -0.03% | 2,474,676 | $65.21 | $64.49 $66.91 |
| Oct 1, 2026 | $65.73 | $67.27 | $65.30 | $65.62 | $-0.29 | -0.44% | 1,724,383 | $65.97 | $65.30 $67.27 |
| Sep 30, 2026 | $65.90 | $66.92 | $65.25 | $65.91 | +$0.27 | +0.41% | 2,977,682 | $66.09 | $65.25 $66.92 |
| Sep 29, 2026 | $65.91 | $66.52 | $64.38 | $65.64 | $-0.52 | -0.79% | 2,401,772 | $65.08 | $64.38 $66.52 |
| Sep 28, 2026 | $64.58 | $66.41 | $64.25 | $66.16 | +$1.50 | +2.32% | 2,551,194 | $65.66 | $64.25 $66.41 |
| Sep 25, 2026 | $65.66 | $65.95 | $64.44 | $64.66 | $-1.00 | -1.52% | 1,599,222 | $64.83 | $64.44 $65.95 |
| Sep 24, 2026 | $65.37 | $66.47 | $64.89 | $65.66 | $-0.15 | -0.23% | 1,836,857 | $65.64 | $64.89 $66.47 |
| Sep 23, 2026 | $67.02 | $67.39 | $64.73 | $65.81 | $-1.78 | -2.63% | 2,050,951 | $65.69 | $64.73 $67.39 |
| Sep 22, 2026 | $68.07 | $69.56 | $67.48 | $67.59 | +$0.03 | +0.04% | 2,388,591 | $68.09 | $67.48 $69.56 |
| Sep 21, 2026 | $69.30 | $69.50 | $67.35 | $67.56 | $-1.22 | -1.77% | 1,603,485 | $67.76 | $67.35 $69.50 |
| Sep 18, 2026 | $70.18 | $70.18 | $68.15 | $68.78 | $-1.14 | -1.63% | 4,872,973 | $68.88 | $68.15 $70.18 |
| Sep 17, 2026 | $70.64 | $71.05 | $68.92 | $69.92 | +$0.53 | +0.76% | 1,398,170 | $69.89 | $68.92 $71.05 |
| Sep 16, 2026 | $69.52 | $70.68 | $68.67 | $69.39 | +$0.08 | +0.12% | 2,211,796 | $69.51 | $68.67 $70.68 |
| Sep 15, 2026 | $72.13 | $72.19 | $68.55 | $69.31 | $-3.14 | -4.33% | 2,385,966 | $69.43 | $68.55 $72.19 |
| Sep 14, 2026 | $73.51 | $74.65 | $72.34 | $72.45 | $-1.32 | -1.79% | 1,530,434 | $73.22 | $72.34 $74.65 |
| Sep 11, 2026 | $74.66 | $75.98 | $73.50 | $73.77 | +$0.15 | +0.20% | 1,721,519 | $74.31 | $73.50 $75.98 |
| Sep 10, 2026 | $73.23 | $75.10 | $73.13 | $73.62 | $-0.49 | -0.66% | 1,444,873 | $73.96 | $73.13 $75.10 |
| Sep 9, 2026 | $74.31 | $74.89 | $73.52 | $74.11 | $-1.24 | -1.65% | 1,424,848 | $74.01 | $73.52 $74.89 |
| Sep 8, 2026 | $72.39 | $76.81 | $72.39 | $75.35 | +$2.63 | +3.62% | 1,921,008 | $75.50 | $72.39 $76.81 |
| Sep 4, 2026 | $73.04 | $74.01 | $72.26 | $72.72 | $-1.23 | -1.66% | 1,140,923 | $72.80 | $72.26 $74.01 |
| Sep 3, 2026 | $73.55 | $74.23 | $71.41 | $73.95 | +$2.02 | +2.81% | 1,589,734 | $73.49 | $71.41 $74.23 |
| Sep 2, 2026 | $71.90 | $73.70 | $70.42 | $71.93 | +$0.53 | +0.74% | 1,464,652 | $71.55 | $70.42 $73.70 |
| Sep 1, 2026 | $69.85 | $72.46 | $69.83 | $71.40 | +$0.49 | +0.69% | 1,897,759 | $71.53 | $69.83 $72.46 |
| Aug 31, 2026 | $71.54 | $71.79 | $69.31 | $70.91 | $-1.18 | -1.64% | 3,078,301 | $70.43 | $69.31 $71.79 |
| Aug 28, 2026 | $73.88 | $74.42 | $71.66 | $72.09 | $-5.81 | -7.46% | 4,361,525 | $72.80 | $71.66 $74.42 |
| Aug 27, 2026 | $78.84 | $79.13 | $77.84 | $77.90 | $-1.30 | -1.64% | 1,109,945 | $78.48 | $77.84 $79.13 |
| Aug 26, 2026 | $77.91 | $79.88 | $76.70 | $79.20 | +$1.74 | +2.25% | 1,236,620 | $78.66 | $76.70 $79.88 |
| Aug 25, 2026 | $77.93 | $78.72 | $77.21 | $77.46 | +$0.37 | +0.48% | 1,260,833 | $77.92 | $77.21 $78.72 |
| Aug 24, 2026 | $77.20 | $77.99 | $75.65 | $77.09 | +$0.25 | +0.33% | 1,212,286 | $77.08 | $75.65 $77.99 |
| Aug 21, 2026 | $77.30 | $77.70 | $76.65 | $76.84 | $-0.34 | -0.44% | 1,521,262 | $77.10 | $76.65 $77.70 |