NASDAQ:CYTK | Historical Stock Price | CYTOKINETICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-04-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.92$5.95$12.15$24.80$50.62$103.322004-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$61.50$61.506,783——
2004-12-30$63.78$63.7815,200——
2004-12-29$60.60$60.607,850——
2004-12-28$59.16$59.1614,283——
2004-12-27$59.10$59.1033,533——
2004-12-23$56.10$56.106,733——
2004-12-22$56.16$56.1618,017——
2004-12-21$54.30$54.305,483——
2004-12-20$54.96$54.963,833——
2004-12-17$55.02$55.027,667——
2004-12-16$57.00$57.0033,617——
2004-12-15$53.70$53.7019,217——
2004-12-14$54.96$54.969,067——
2004-12-13$54.90$54.909,783——
2004-12-10$54.18$54.189,867——
2004-12-09$53.34$53.3416,600——
2004-12-08$53.88$53.883,183——
2004-12-07$52.98$52.9810,933——
2004-12-06$54.00$54.007,033——
2004-12-03$53.46$53.469,833——
2004-12-02$53.82$53.826,817——
2004-12-01$51.84$51.8413,067——
2004-11-30$51.60$51.6069,900——
2004-11-29$55.68$55.6821,867——
2004-11-26$52.50$52.507,017——
2004-11-24$51.60$51.6048,900——
2004-11-23$49.98$49.9827,317——
2004-11-22$52.26$52.2624,867——
2004-11-19$54.72$54.7279,117——
2004-11-18$53.04$53.0426,900——
2004-11-17$52.38$52.3814,783——
2004-11-16$52.20$52.2057,983——
2004-11-15$51.90$51.9022,000——
2004-11-12$51.18$51.1824,183——
2004-11-11$52.98$52.983,667——
2004-11-10$54.06$54.066,433——
2004-11-09$53.40$53.4059,483——
2004-11-08$55.26$55.2611,700——
2004-11-05$54.48$54.4815,067——
2004-11-04$54.18$54.186,850——
2004-11-03$54.30$54.3015,283——
2004-11-02$54.24$54.24132,767——
2004-11-01$56.70$56.7026,833——
2004-10-29$54.00$54.0013,433——
2004-10-28$54.90$54.9035,683——
2004-10-27$50.94$50.9481,350——
2004-10-26$52.62$52.629,800——
2004-10-25$50.70$50.7015,817——
2004-10-22$53.46$53.4632,233——
2004-10-21$56.22$56.229,633——
2004-10-20$59.46$59.463,283——
2004-10-19$59.88$59.887,017——
2004-10-18$60.78$60.787,083——
2004-10-15$65.22$65.223,583——
2004-10-14$68.52$68.524,817——
2004-10-13$68.70$68.7011,633——
2004-10-12$67.56$67.5611,733——
2004-10-11$72.96$72.962,717——
2004-10-08$74.46$74.463,500——
2004-10-07$78.60$78.6020,517——
2004-10-06$82.74$82.744,683——
2004-10-05$81.18$81.181,550——
2004-10-04$79.68$79.689,300——
2004-10-01$79.44$79.4416,650——
2004-09-30$79.80$79.8029,817——
2004-09-29$78.00$78.0018,233——
2004-09-28$77.58$77.585,567——
2004-09-27$75.12$75.1224,733——
2004-09-24$76.26$76.268,783——
2004-09-23$71.94$71.9416,567——
2004-09-22$71.88$71.8824,583——
2004-09-21$69.00$69.0022,933——
2004-09-20$63.12$63.1214,083——
2004-09-17$60.00$60.0024,483——
2004-09-16$58.56$58.5617,817——
2004-09-15$59.70$59.7013,467——
2004-09-14$58.80$58.808,350——
2004-09-13$59.16$59.1612,800——
2004-09-10$58.08$58.086,183——
2004-09-09$57.48$57.485,183——
2004-09-08$59.52$59.529,333——
2004-09-07$61.74$61.745,667——
2004-09-03$62.34$62.342,217——
2004-09-02$63.60$63.606,717——
2004-09-01$60.72$60.7213,350——
2004-08-31$58.14$58.145,800——
2004-08-30$56.88$56.885,550——
2004-08-27$58.26$58.2610,600——
2004-08-26$54.00$54.006,583——
2004-08-25$54.00$54.004,333——
2004-08-24$51.24$51.242,350——
2004-08-23$48.12$48.126,900——
2004-08-20$47.16$47.167,300——
2004-08-19$45.42$45.425,217——
2004-08-18$47.52$47.522,233——
2004-08-17$46.62$46.621,833——
2004-08-16$46.44$46.442,367——
2004-08-13$46.68$46.682,867——
2004-08-12$46.38$46.385,483——
2004-08-11$50.40$50.4014,617——
2004-08-10$47.52$47.527,250——
2004-08-09$47.64$47.6425,067——
2004-08-06$45.24$45.2427,550——
2004-08-05$45.60$45.609,283——
2004-08-04$45.12$45.1222,267——
2004-08-03$46.86$46.8675,533——
2004-08-02$49.20$49.2021,550——
2004-07-30$49.68$49.6821,483——
2004-07-29$50.64$50.6410,050——
2004-07-28$50.88$50.8823,467——
2004-07-27$55.02$55.0248,400——
2004-07-26$53.64$53.6423,600——
2004-07-23$54.42$54.4237,233——
2004-07-22$56.34$56.3422,767——
2004-07-21$57.36$57.3646,633——
2004-07-20$70.80$70.806,300——
2004-07-19$72.84$72.84106,300——
2004-07-16$77.64$77.6422,817——
2004-07-15$78.00$78.006,450——
2004-07-14$78.00$78.0016,400——
2004-07-13$77.52$77.5211,850——
2004-07-12$77.40$77.40100,900——
2004-07-09$81.00$81.009,917——
2004-07-08$83.16$83.165,700——
2004-07-07$85.14$85.1415,200——
2004-07-06$87.24$87.249,583——
2004-07-02$90.06$90.0621,050——
2004-07-01$89.04$89.0419,833——
2004-06-30$89.10$89.1014,517——
2004-06-29$88.20$88.205,833——
2004-06-28$88.50$88.5016,917——
2004-06-25$88.62$88.6267,750——
2004-06-24$90.30$90.3016,650——
2004-06-23$92.46$92.4623,683——
2004-06-22$92.58$92.5817,450——
2004-06-21$94.20$94.2012,267——
2004-06-18$96.12$96.1216,817——
2004-06-17$94.86$94.8615,400——
2004-06-16$96.00$96.0011,250——
2004-06-15$92.04$92.046,500——
2004-06-14$93.90$93.9010,617——
2004-06-10$95.52$95.529,467——
2004-06-09$96.00$96.0021,517——
2004-06-08$96.84$96.8450,283——
2004-06-07$94.56$94.567,183——
2004-06-04$92.10$92.1017,617——
2004-06-03$90.12$90.124,033——
2004-06-02$90.84$90.8414,800——
2004-06-01$94.38$94.388,533——
2004-05-28$98.40$98.404,217——
2004-05-27$90.60$90.609,983——
2004-05-26$93.00$93.0029,300——
2004-05-25$89.88$89.8813,833——
2004-05-24$91.50$91.5011,500——
2004-05-21$94.20$94.2024,783——
2004-05-20$93.60$93.6011,750——
2004-05-19$95.70$95.702,283——
2004-05-18$94.80$94.8011,083——
2004-05-17$94.50$94.5019,183——
2004-05-14$95.40$95.403,533——
2004-05-13$93.00$93.0017,133——
2004-05-12$92.10$92.1043,900——
2004-05-11$93.60$93.6019,767——
2004-05-10$97.50$97.5075,467——
2004-05-07$101.46$101.4611,983——
2004-05-06$103.14$103.1433,317——
2004-05-05$104.52$104.5225,967——
2004-05-04$101.10$101.1037,400——
2004-05-03$102.66$102.6666,317——
2004-04-30$97.56$97.5691,800——