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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.78$20.78786,600——
2020-12-30$20.36$20.36969,500——
2020-12-29$20.60$20.60542,200——
2020-12-28$20.95$20.95581,200——
2020-12-24$20.94$20.94307,200——
2020-12-23$20.98$20.98393,500——
2020-12-22$20.36$20.36657,400——
2020-12-21$20.42$20.42815,200——
2020-12-18$21.22$21.222,777,800——
2020-12-17$21.10$21.10778,400——
2020-12-16$21.00$21.00598,200——
2020-12-15$21.00$21.00955,900——
2020-12-14$21.24$21.241,656,700——
2020-12-11$20.34$20.34990,200——
2020-12-10$19.88$19.883,597,100——
2020-12-09$20.47$20.474,014,700——
2020-12-08$16.66$16.661,011,800——
2020-12-07$16.31$16.31654,500——
2020-12-04$17.12$17.12796,300——
2020-12-03$17.46$17.46676,200——
2020-12-02$18.00$18.001,414,700——
2020-12-01$17.54$17.54907,600——
2020-11-30$16.80$16.80672,400——
2020-11-27$17.15$17.15455,400——
2020-11-25$16.59$16.59762,500——
2020-11-24$16.49$16.491,676,200——
2020-11-23$16.07$16.071,545,000——
2020-11-20$15.99$15.99894,900——
2020-11-19$15.84$15.84674,800——
2020-11-18$15.36$15.36916,100——
2020-11-17$15.51$15.51916,800——
2020-11-16$15.59$15.592,004,700——
2020-11-13$16.52$16.522,118,100——
2020-11-12$17.40$17.401,249,000——
2020-11-11$17.02$17.02859,200——
2020-11-10$16.90$16.901,077,800——
2020-11-09$16.86$16.861,270,000——
2020-11-06$16.94$16.94880,700——
2020-11-05$17.57$17.571,450,700——
2020-11-04$18.00$18.00971,000——
2020-11-03$16.72$16.72858,500——
2020-11-02$15.95$15.95842,200——
2020-10-30$15.37$15.37712,400——
2020-10-29$15.49$15.49900,500——
2020-10-28$15.35$15.35788,200——
2020-10-27$16.33$16.33690,500——
2020-10-26$15.50$15.50904,400——
2020-10-23$16.39$16.39694,700——
2020-10-22$16.22$16.221,427,400——
2020-10-21$15.70$15.70724,700——
2020-10-20$16.26$16.26775,100——
2020-10-19$16.56$16.56770,500——
2020-10-16$16.47$16.472,035,100——
2020-10-15$16.23$16.23937,500——
2020-10-14$16.49$16.491,706,700——
2020-10-13$16.89$16.892,867,900——
2020-10-12$15.65$15.653,980,600——
2020-10-09$15.26$15.267,936,300——
2020-10-08$16.00$16.0021,073,200——
2020-10-07$27.66$27.662,534,200——
2020-10-06$28.55$28.551,594,900——
2020-10-05$28.61$28.613,930,500——
2020-10-02$23.99$23.992,358,800——
2020-10-01$22.70$22.701,163,800——
2020-09-30$21.65$21.651,533,400——
2020-09-29$22.33$22.33645,500——
2020-09-28$22.37$22.37591,900——
2020-09-25$23.40$23.401,661,600——
2020-09-24$21.95$21.951,354,200——
2020-09-23$21.07$21.07850,500——
2020-09-22$20.58$20.58752,900——
2020-09-21$21.27$21.27965,600——
2020-09-18$21.81$21.813,291,100——
2020-09-17$21.76$21.76609,000——
2020-09-16$22.28$22.28596,900——
2020-09-15$23.22$23.22483,700——
2020-09-14$23.00$23.001,020,700——
2020-09-11$22.49$22.49454,100——
2020-09-10$22.79$22.79644,100——
2020-09-09$22.88$22.88542,300——
2020-09-08$22.50$22.50466,600——
2020-09-04$22.62$22.621,394,800——
2020-09-03$23.17$23.17759,900——
2020-09-02$24.73$24.73965,500——
2020-09-01$24.14$24.14636,600——
2020-08-31$23.96$23.96924,500——
2020-08-28$24.33$24.331,286,200——
2020-08-27$23.64$23.64560,800——
2020-08-26$23.93$23.93790,800——
2020-08-25$24.42$24.42634,500——
2020-08-24$23.16$23.16682,700——
2020-08-21$24.24$24.241,327,200——
2020-08-20$24.21$24.211,264,500——
2020-08-19$23.33$23.33461,200——
2020-08-18$24.12$24.12552,100——
2020-08-17$23.36$23.361,188,900——
2020-08-14$22.52$22.52553,300——
2020-08-13$22.85$22.85490,300——
2020-08-12$21.92$21.92804,800——
2020-08-11$21.08$21.08866,300——
2020-08-10$21.33$21.33655,400——
2020-08-07$21.51$21.511,180,000——
2020-08-06$21.64$21.64401,200——
2020-08-05$22.13$22.131,308,800——
2020-08-04$22.02$22.02806,000——
2020-08-03$22.66$22.66568,400——
2020-07-31$21.62$21.621,229,000——
2020-07-30$22.67$22.67711,200——
2020-07-29$22.96$22.96723,400——
2020-07-28$23.18$23.18759,300——
2020-07-27$24.10$24.10643,600——
2020-07-24$23.08$23.08880,600——
2020-07-23$24.23$24.23833,100——
2020-07-22$23.89$23.89627,700——
2020-07-21$23.87$23.871,035,200——
2020-07-20$25.14$25.143,326,700——
2020-07-17$23.98$23.984,965,700——
2020-07-16$25.72$25.721,084,900——
2020-07-15$28.96$28.961,585,700——
2020-07-14$27.88$27.881,110,400——
2020-07-13$24.02$24.02636,700——
2020-07-10$25.50$25.502,111,500——
2020-07-09$26.12$26.12407,700——
2020-07-08$26.92$26.92844,600——
2020-07-07$26.04$26.04785,900——
2020-07-06$24.35$24.35420,300——
2020-07-02$24.83$24.83433,500——
2020-07-01$23.61$23.61525,600——
2020-06-30$23.57$23.57895,100——
2020-06-29$23.59$23.59572,400——
2020-06-26$23.77$23.77671,700——
2020-06-25$24.56$24.56341,600——
2020-06-24$23.56$23.56399,000——
2020-06-23$24.27$24.27558,500——
2020-06-22$24.64$24.64896,200——
2020-06-19$23.47$23.471,007,500——
2020-06-18$23.23$23.23282,600——
2020-06-17$23.01$23.01601,000——
2020-06-16$22.31$22.31514,600——
2020-06-15$21.73$21.73788,200——
2020-06-12$21.38$21.38618,600——
2020-06-11$20.95$20.951,375,200——
2020-06-10$21.71$21.711,043,700——
2020-06-09$21.05$21.05649,900——
2020-06-08$21.11$21.11482,600——
2020-06-05$20.24$20.24460,700——
2020-06-04$20.04$20.04430,400——
2020-06-03$20.60$20.60463,900——
2020-06-02$21.11$21.11501,000——
2020-06-01$20.90$20.90452,100——
2020-05-29$20.71$20.711,257,400——
2020-05-28$20.72$20.72449,300——
2020-05-27$21.24$21.24621,400——
2020-05-26$21.90$21.90782,700——
2020-05-22$21.91$21.91456,400——
2020-05-21$21.61$21.61470,700——
2020-05-20$21.82$21.82509,300——
2020-05-19$20.93$20.93597,000——
2020-05-18$22.22$22.22727,300——
2020-05-15$21.64$21.641,279,500——
2020-05-14$21.24$21.24798,700——
2020-05-13$21.61$21.612,124,100——
2020-05-12$20.96$20.961,895,700——
2020-05-11$20.99$20.996,037,900——
2020-05-08$15.76$15.76493,000——
2020-05-07$15.73$15.73844,000——
2020-05-06$16.63$16.63732,600——
2020-05-05$16.42$16.42682,500——
2020-05-04$15.17$15.17639,600——
2020-05-01$14.49$14.49629,000——
2020-04-30$15.11$15.11569,000——
2020-04-29$16.28$16.28746,100——
2020-04-28$16.07$16.072,500,100——
2020-04-27$15.65$15.65680,000——
2020-04-24$15.68$15.68881,900——
2020-04-23$15.47$15.47677,200——
2020-04-22$15.09$15.09526,100——
2020-04-21$15.02$15.02395,800——
2020-04-20$15.51$15.511,271,200——
2020-04-17$15.24$15.241,198,900——
2020-04-16$13.99$13.99755,900——
2020-04-15$13.93$13.93640,600——
2020-04-14$13.55$13.55964,200——
2020-04-13$13.88$13.88667,200——
2020-04-09$13.89$13.891,227,600——
2020-04-08$12.76$12.76714,400——
2020-04-07$12.15$12.15733,700——
2020-04-06$12.46$12.46546,100——
2020-04-03$11.96$11.96660,100——
2020-04-02$12.05$12.05559,200——
2020-04-01$11.15$11.15632,700——
2020-03-31$11.79$11.79895,600——
2020-03-30$12.79$12.791,484,800——
2020-03-27$11.75$11.75606,400——
2020-03-26$11.43$11.43631,400——
2020-03-25$10.37$10.37921,600——
2020-03-24$10.77$10.77748,100——
2020-03-23$9.89$9.89590,700——
2020-03-20$9.55$9.55998,900——
2020-03-19$9.00$9.001,255,200——
2020-03-18$8.75$8.751,395,400——
2020-03-17$10.68$10.681,428,900——
2020-03-16$9.86$9.861,404,000——
2020-03-13$10.68$10.68885,200——
2020-03-12$10.44$10.44855,900——
2020-03-11$12.03$12.03644,500——
2020-03-10$13.32$13.321,008,000——
2020-03-09$13.32$13.32778,900——
2020-03-06$14.40$14.40897,600——
2020-03-05$15.16$15.161,022,600——
2020-03-04$14.86$14.861,067,100——
2020-03-03$14.57$14.57667,600——
2020-03-02$14.24$14.24568,100——
2020-02-28$13.94$13.941,049,000——
2020-02-27$13.94$13.94954,900——
2020-02-26$14.07$14.071,161,000——
2020-02-25$14.72$14.722,172,300——
2020-02-24$14.70$14.70922,000——
2020-02-21$15.28$15.28557,500——
2020-02-20$15.49$15.49631,400——
2020-02-19$15.73$15.73956,100——
2020-02-18$16.30$16.301,419,400——
2020-02-14$14.85$14.851,857,700——
2020-02-13$15.41$15.412,039,300——
2020-02-12$15.43$15.431,048,300——
2020-02-11$15.10$15.10985,000——
2020-02-10$14.58$14.58476,100——
2020-02-07$14.58$14.581,120,100——
2020-02-06$14.10$14.10788,900——
2020-02-05$14.13$14.131,521,100——
2020-02-04$13.56$13.56748,300——
2020-02-03$12.95$12.95720,500——
2020-01-31$12.30$12.301,384,600——
2020-01-30$12.86$12.861,050,500——
2020-01-29$12.79$12.79816,500——
2020-01-28$12.36$12.36251,600——
2020-01-27$12.03$12.03750,400——
2020-01-24$12.01$12.01499,100——
2020-01-23$12.66$12.66447,500——
2020-01-22$12.55$12.55413,400——
2020-01-21$12.14$12.14791,400——
2020-01-17$12.14$12.14775,800——
2020-01-16$12.61$12.61460,300——
2020-01-15$12.69$12.69856,800——
2020-01-14$12.69$12.691,066,000——
2020-01-13$12.64$12.641,330,900——
2020-01-10$11.70$11.70797,200——
2020-01-09$11.50$11.50836,400——
2020-01-08$11.33$11.33409,600——
2020-01-07$10.96$10.96384,600——
2020-01-06$11.18$11.18814,800——
2020-01-03$10.83$10.83625,400——
2020-01-02$10.55$10.55588,200——