The highest closing price for Cytokinetics (CYTK) last month was $66.73, on April 2. It was down 3.9% for the month. The latest price is $75.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $59.69 | $64.30 | $59.69 | $63.97 | 2,723,400 |
April 29 2026 | $60.01 | $60.60 | $58.65 | $59.58 | 2,352,800 |
April 28 2026 | $62.44 | $63.60 | $60.60 | $60.69 | 2,213,100 |
April 27 2026 | $65.41 | $65.87 | $61.15 | $61.60 | 2,261,300 |
April 24 2026 | $65.50 | $65.77 | $63.79 | $65.32 | 967,100 |
April 23 2026 | $65.97 | $67.26 | $64.60 | $65.48 | 1,662,200 |
April 22 2026 | $66.43 | $66.51 | $64.99 | $66.25 | 1,181,400 |
April 21 2026 | $66.01 | $66.36 | $64.53 | $65.80 | 1,174,800 |
April 20 2026 | $66.70 | $66.90 | $65.87 | $66.14 | 1,027,400 |
April 17 2026 | $66.35 | $67.04 | $65.14 | $66.71 | 1,499,200 |
April 16 2026 | $65.60 | $65.63 | $63.97 | $65.42 | 1,168,800 |
April 15 2026 | $66.65 | $67.25 | $64.74 | $65.37 | 1,259,900 |
April 14 2026 | $66.77 | $67.52 | $65.94 | $66.35 | 1,897,100 |
April 13 2026 | $65.01 | $67.90 | $64.59 | $66.72 | 1,728,600 |
April 10 2026 | $64.71 | $65.57 | $63.96 | $65.01 | 1,224,400 |
April 09 2026 | $65.67 | $65.67 | $64.21 | $64.59 | 1,364,700 |
April 08 2026 | $67.50 | $67.77 | $65.58 | $65.77 | 1,756,000 |
April 07 2026 | $64.75 | $66.16 | $64.25 | $65.48 | 1,327,600 |
April 06 2026 | $66.09 | $66.66 | $64.67 | $64.94 | 1,314,300 |
April 02 2026 | $66.15 | $68.71 | $65.43 | $66.73 | 2,479,300 |
April 01 2026 | $66.55 | $67.92 | $65.95 | $66.61 | 2,366,500 |
Daily pricing data for Cytokinetics dates back to 4/29/2004, and may be incomplete.