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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$83.49$83.496,323,000——
2023-12-28$83.24$83.247,191,300——
2023-12-27$83.44$83.4422,099,400——
2023-12-26$45.71$45.712,001,200——
2023-12-22$44.60$44.602,673,500——
2023-12-21$44.82$44.828,780,500——
2023-12-20$35.72$35.721,765,400——
2023-12-19$36.84$36.843,193,800——
2023-12-18$36.09$36.092,496,400——
2023-12-15$36.07$36.074,821,600——
2023-12-14$36.61$36.612,261,900——
2023-12-13$37.38$37.381,954,800——
2023-12-12$35.11$35.111,405,400——
2023-12-11$35.50$35.501,551,500——
2023-12-08$34.10$34.101,596,300——
2023-12-07$34.86$34.861,939,200——
2023-12-06$33.46$33.461,482,100——
2023-12-05$32.56$32.561,222,200——
2023-12-04$33.89$33.891,357,300——
2023-12-01$33.57$33.571,695,300——
2023-11-30$33.48$33.482,571,100——
2023-11-29$32.14$32.141,801,700——
2023-11-28$31.22$31.22689,400——
2023-11-27$31.83$31.83892,100——
2023-11-24$31.97$31.97380,300——
2023-11-22$31.91$31.911,126,700——
2023-11-21$31.74$31.741,319,100——
2023-11-20$32.31$32.312,590,100——
2023-11-17$32.44$32.441,288,100——
2023-11-16$31.68$31.681,481,300——
2023-11-15$32.83$32.831,802,500——
2023-11-14$34.29$34.291,614,600——
2023-11-13$32.01$32.011,542,400——
2023-11-10$32.50$32.501,475,500——
2023-11-09$33.11$33.11850,600——
2023-11-08$34.76$34.76948,500——
2023-11-07$35.85$35.851,298,900——
2023-11-06$34.43$34.431,456,800——
2023-11-03$36.32$36.322,030,600——
2023-11-02$34.64$34.641,785,200——
2023-11-01$35.10$35.101,942,700——
2023-10-31$34.86$34.863,914,300——
2023-10-30$32.09$32.092,040,800——
2023-10-27$31.74$31.742,375,600——
2023-10-26$32.41$32.41756,000——
2023-10-25$32.59$32.591,586,300——
2023-10-24$31.86$31.861,026,300——
2023-10-23$31.88$31.88788,900——
2023-10-20$33.11$33.111,337,100——
2023-10-19$32.81$32.811,943,600——
2023-10-18$34.30$34.301,600,800——
2023-10-17$35.38$35.381,712,900——
2023-10-16$34.65$34.651,749,900——
2023-10-13$34.21$34.211,555,500——
2023-10-12$33.39$33.391,915,500——
2023-10-11$35.95$35.953,245,800——
2023-10-10$34.87$34.874,580,700——
2023-10-09$31.70$31.701,505,800——
2023-10-06$30.60$30.602,580,700——
2023-10-05$27.47$27.47939,900——
2023-10-04$27.05$27.051,192,700——
2023-10-03$26.88$26.881,386,800——
2023-10-02$27.88$27.881,580,800——
2023-09-29$29.46$29.461,689,200——
2023-09-28$30.80$30.801,627,700——
2023-09-27$29.92$29.92706,400——
2023-09-26$30.00$30.001,035,900——
2023-09-25$29.98$29.98608,600——
2023-09-22$30.95$30.95407,700——
2023-09-21$31.24$31.241,004,800——
2023-09-20$31.97$31.97849,400——
2023-09-19$32.93$32.93864,400——
2023-09-18$33.87$33.871,411,000——
2023-09-15$34.23$34.231,499,100——
2023-09-14$34.21$34.211,366,100——
2023-09-13$34.83$34.83734,800——
2023-09-12$35.05$35.05579,900——
2023-09-11$34.73$34.73845,400——
2023-09-08$36.06$36.06699,700——
2023-09-07$36.61$36.61595,400——
2023-09-06$35.81$35.81436,400——
2023-09-05$35.16$35.16585,500——
2023-09-01$36.00$36.00718,600——
2023-08-31$34.94$34.94603,100——
2023-08-30$35.22$35.22466,500——
2023-08-29$35.49$35.49373,400——
2023-08-28$35.88$35.88455,100——
2023-08-25$34.86$34.86700,900——
2023-08-24$33.68$33.68641,100——
2023-08-23$33.05$33.05356,800——
2023-08-22$33.36$33.36441,900——
2023-08-21$32.94$32.94730,000——
2023-08-18$32.44$32.44747,500——
2023-08-17$31.88$31.88520,000——
2023-08-16$33.17$33.17785,000——
2023-08-15$32.71$32.711,165,200——
2023-08-14$32.10$32.10569,000——
2023-08-11$32.75$32.75338,200——
2023-08-10$32.49$32.49577,200——
2023-08-09$31.80$31.80647,300——
2023-08-08$31.95$31.95762,000——
2023-08-07$31.35$31.35943,400——
2023-08-04$33.19$33.191,112,300——
2023-08-03$31.70$31.701,136,400——
2023-08-02$31.08$31.08816,500——
2023-08-01$32.50$32.50766,200——
2023-07-31$33.35$33.35690,600——
2023-07-28$33.25$33.251,264,700——
2023-07-27$32.23$32.23676,400——
2023-07-26$32.40$32.40940,900——
2023-07-25$32.14$32.14884,300——
2023-07-24$32.89$32.89453,100——
2023-07-21$32.72$32.721,096,100——
2023-07-20$32.40$32.401,009,900——
2023-07-19$33.62$33.62891,400——
2023-07-18$33.19$33.19703,900——
2023-07-17$33.81$33.81593,600——
2023-07-14$34.93$34.93628,200——
2023-07-13$35.50$35.50820,600——
2023-07-12$35.29$35.291,043,700——
2023-07-11$35.13$35.13756,600——
2023-07-10$35.85$35.85985,400——
2023-07-07$34.71$34.711,427,700——
2023-07-06$33.63$33.63516,200——
2023-07-05$33.39$33.39807,900——
2023-07-03$33.36$33.36344,900——
2023-06-30$32.62$32.621,048,700——
2023-06-29$32.75$32.75930,000——
2023-06-28$33.50$33.50718,100——
2023-06-27$33.75$33.751,233,100——
2023-06-26$32.94$32.941,577,500——
2023-06-23$35.22$35.222,205,400——
2023-06-22$37.22$37.22826,100——
2023-06-21$36.12$36.12756,900——
2023-06-20$35.66$35.66764,400——
2023-06-16$34.84$34.841,863,400——
2023-06-15$35.44$35.44934,900——
2023-06-14$35.01$35.01942,200——
2023-06-13$36.34$36.341,055,900——
2023-06-12$35.96$35.96987,500——
2023-06-09$37.03$37.03490,400——
2023-06-08$38.06$38.06577,800——
2023-06-07$38.73$38.73738,300——
2023-06-06$37.73$37.73606,200——
2023-06-05$38.00$38.00621,100——
2023-06-02$38.63$38.63688,000——
2023-06-01$37.96$37.96612,500——
2023-05-31$37.69$37.69696,100——
2023-05-30$37.96$37.96365,600——
2023-05-26$37.36$37.36371,600——
2023-05-25$37.54$37.54508,400——
2023-05-24$38.14$38.14662,500——
2023-05-23$39.01$39.01815,000——
2023-05-22$40.75$40.75901,900——
2023-05-19$38.98$38.98942,900——
2023-05-18$37.58$37.58388,200——
2023-05-17$37.81$37.81497,800——
2023-05-16$37.23$37.23815,300——
2023-05-15$38.95$38.95618,500——
2023-05-12$37.64$37.64811,000——
2023-05-11$37.83$37.831,154,900——
2023-05-10$39.23$39.23507,600——
2023-05-09$38.84$38.84482,300——
2023-05-08$38.41$38.41590,900——
2023-05-05$39.44$39.441,882,700——
2023-05-04$39.29$39.29983,100——
2023-05-03$39.34$39.341,632,000——
2023-05-02$37.31$37.31965,400——
2023-05-01$37.77$37.771,360,300——
2023-04-28$37.40$37.40978,300——
2023-04-27$37.86$37.86753,800——
2023-04-26$37.14$37.14431,100——
2023-04-25$37.86$37.86972,700——
2023-04-24$38.32$38.32777,000——
2023-04-21$38.34$38.34855,200——
2023-04-20$36.59$36.59580,200——
2023-04-19$37.93$37.93716,600——
2023-04-18$36.80$36.801,274,500——
2023-04-17$36.41$36.41988,100——
2023-04-14$34.78$34.78551,700——
2023-04-13$35.93$35.931,195,000——
2023-04-12$34.05$34.05795,600——
2023-04-11$35.30$35.30542,900——
2023-04-10$34.99$34.991,655,900——
2023-04-06$36.42$36.42605,300——
2023-04-05$36.16$36.16667,800——
2023-04-04$36.33$36.331,062,900——
2023-04-03$37.71$37.711,556,100——
2023-03-31$35.19$35.193,036,600——
2023-03-30$34.21$34.21838,200——
2023-03-29$35.25$35.25591,200——
2023-03-28$34.98$34.98803,700——
2023-03-27$34.53$34.53539,800——
2023-03-24$33.36$33.36720,700——
2023-03-23$33.63$33.63815,100——
2023-03-22$34.37$34.37804,900——
2023-03-21$36.18$36.181,414,500——
2023-03-20$35.20$35.20841,100——
2023-03-17$35.33$35.332,429,100——
2023-03-16$37.06$37.061,146,100——
2023-03-15$37.27$37.27767,700——
2023-03-14$37.76$37.76895,200——
2023-03-13$37.27$37.271,499,600——
2023-03-10$35.60$35.601,812,000——
2023-03-09$36.86$36.861,190,500——
2023-03-08$39.24$39.24861,100——
2023-03-07$40.11$40.111,156,500——
2023-03-06$39.13$39.131,990,700——
2023-03-03$41.95$41.951,066,000——
2023-03-02$39.60$39.601,692,700——
2023-03-01$43.11$43.11977,300——
2023-02-28$43.36$43.361,110,300——
2023-02-27$42.98$42.98445,800——
2023-02-24$42.81$42.81743,100——
2023-02-23$43.09$43.09676,300——
2023-02-22$41.74$41.74873,700——
2023-02-21$42.04$42.041,114,200——
2023-02-17$45.71$45.71749,500——
2023-02-16$44.13$44.13931,900——
2023-02-15$42.87$42.871,347,700——
2023-02-14$43.35$43.35744,900——
2023-02-13$43.87$43.871,108,000——
2023-02-10$43.58$43.581,005,200——
2023-02-09$44.30$44.30514,900——
2023-02-08$43.89$43.89668,300——
2023-02-07$44.98$44.98625,100——
2023-02-06$44.84$44.84649,400——
2023-02-03$45.01$45.01998,300——
2023-02-02$44.56$44.56983,800——
2023-02-01$42.83$42.831,063,100——
2023-01-31$42.48$42.48908,700——
2023-01-30$41.06$41.06907,200——
2023-01-27$43.12$43.12405,900——
2023-01-26$43.25$43.25494,600——
2023-01-25$42.96$42.961,066,600——
2023-01-24$43.15$43.151,197,900——
2023-01-23$42.20$42.201,498,800——
2023-01-20$41.79$41.79684,300——
2023-01-19$41.93$41.93776,400——
2023-01-18$42.52$42.52532,700——
2023-01-17$42.72$42.72639,200——
2023-01-13$42.46$42.46780,500——
2023-01-12$42.82$42.82925,400——
2023-01-11$41.27$41.271,060,500——
2023-01-10$43.42$43.42920,500——
2023-01-09$42.30$42.30820,500——
2023-01-06$43.15$43.15786,200——
2023-01-05$42.53$42.53998,900——
2023-01-04$42.70$42.70942,600——
2023-01-03$44.35$44.351,006,100——