Cytokinetics Stock Price History
NASDAQ: CYTKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
62.91+0.90 (+1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CYTK price history at a glance
The price history for Cytokinetics (CYTK) on this page begins on April 26, 2004, when the stock closed at $97.56; it most recently closed at $62.91 on October 5, 2026. The highest price in this record is $110.25, reached on January 8, 2024; the latest close is 42.9% below that peak. Across the 21 complete calendar years in the table, CYTK finished higher in 12 and lower in 9. Its best year was 2021 (+119.3%) and its worst was 2011 (-54.1%).
Over roughly 22 years the share price changed -35.5%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, CYTK has gained 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $110.25
- Date of high
- Jan 8, 2024
- Low since 2004
- $3.05
- Date of low
- Oct 13, 2014
- 52-week high
- $88.31
- 52-week low
- $54.30
- IPO year
- 2004
- Last close
- $62.91
CYTK returns
1 week
-4.10%
1 month
-15.11%
3 months
-25.87%
6 months
-3.23%
Year to date
-0.99%
1 year
+4.31%
3 years
+81.26%
5 years
+68.09%
CYTK price return, excluding dividends.
CYTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.91 | +1.91% |
| 2025 | 61.73 | +25.06% |
| 2024 | 49.36 | -40.88% |
| 2023 | 83.49 | +82.21% |
| 2022 | 45.82 | +0.53% |
| 2021 | 45.58 | +119.35% |
| 2020 | 20.78 | +91.87% |
| 2019 | 10.83 | +48.76% |
| 2018 | 7.28 | -10.67% |
| 2017 | 8.15 | -32.92% |
| 2016 | 12.15 | +16.16% |
| 2015 | 10.46 | +41.93% |
| 2014 | 7.37 | +7.43% |
| 2013 | 6.86 | +42.92% |
| 2012 | 4.80 | -16.67% |
| 2011 | 5.76 | -54.07% |
| 2010 | 12.54 | -28.18% |
| 2009 | 17.46 | +2.11% |
| 2008 | 17.10 | -35.23% |
| 2007 | 26.40 | -41.18% |
| 2006 | 44.88 | +14.72% |
| 2005 | 39.12 | -36.39% |
| 2004* | 61.50 | -36.96% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CYTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.87 | 63.03 | 61.59 | 62.91 | +1.45% | |
| 60.31 | 62.78 | 59.79 | 62.01 | +1.46% | |
| 61.09 | 62.05 | 60.15 | 61.12 | -0.37% | |
| 62.20 | 62.53 | 60.68 | 61.35 | -2.15% | |
| 65.60 | 65.76 | 62.19 | 62.70 | -4.42% | |
| 66.45 | 66.91 | 64.49 | 65.60 | -0.03% | |
| 65.73 | 67.27 | 65.30 | 65.62 | -0.44% | |
| 65.90 | 66.92 | 65.25 | 65.91 | +0.41% | |
| 65.91 | 66.52 | 64.38 | 65.64 | -0.79% | |
| 64.58 | 66.41 | 64.25 | 66.16 | +2.32% | |
| 65.66 | 65.95 | 64.44 | 64.66 | -1.52% | |
| 65.37 | 66.47 | 64.89 | 65.66 | -0.23% | |
| 67.02 | 67.39 | 64.73 | 65.81 | -2.63% | |
| 68.07 | 69.56 | 67.48 | 67.59 | +0.04% | |
| 69.30 | 69.50 | 67.35 | 67.56 | -1.77% | |
| 70.18 | 70.18 | 68.15 | 68.78 | -1.63% | |
| 70.64 | 71.05 | 68.92 | 69.92 | +0.76% | |
| 69.52 | 70.68 | 68.67 | 69.39 | +0.12% | |
| 72.13 | 72.19 | 68.55 | 69.31 | -4.33% | |
| 73.51 | 74.65 | 72.34 | 72.45 | -1.79% | |
| 74.66 | 75.98 | 73.50 | 73.77 | +0.20% | |
| 73.23 | 75.10 | 73.13 | 73.62 | -0.66% | |
| 74.31 | 74.89 | 73.52 | 74.11 | -1.65% | |
| 72.39 | 76.81 | 72.39 | 75.35 | +3.62% | |
| 73.04 | 74.01 | 72.26 | 72.72 | -1.66% | |
| 73.55 | 74.23 | 71.41 | 73.95 | +2.81% | |
| 71.90 | 73.70 | 70.42 | 71.93 | +0.74% | |
| 69.85 | 72.46 | 69.83 | 71.40 | +0.69% | |
| 71.54 | 71.79 | 69.31 | 70.91 | -1.64% | |
| 73.88 | 74.42 | 71.66 | 72.09 | -7.46% | |
| 78.84 | 79.13 | 77.84 | 77.90 | -1.64% | |
| 77.91 | 79.88 | 76.70 | 79.20 | +2.25% | |
| 77.93 | 78.72 | 77.21 | 77.46 | +0.48% | |
| 77.20 | 77.99 | 75.65 | 77.09 | +0.33% | |
| 77.30 | 77.70 | 76.65 | 76.84 | -0.44% | |
| 77.36 | 77.62 | 76.14 | 77.18 | -0.72% | |
| 77.23 | 77.88 | 76.17 | 77.74 | +2.16% | |
| 75.57 | 76.81 | 74.76 | 76.10 | +0.30% | |
| 73.90 | 75.92 | 73.46 | 75.87 | +2.35% | |
| 72.70 | 74.26 | 72.12 | 74.13 | +0.93% | |
| 76.80 | 76.81 | 73.40 | 73.45 | -2.90% | |
| 76.71 | 77.71 | 75.34 | 75.64 | -1.06% | |
| 78.65 | 78.95 | 76.30 | 76.45 | -1.34% | |
| 76.09 | 77.89 | 75.67 | 77.49 | +0.95% | |
| 81.23 | 81.50 | 75.87 | 76.76 | -5.67% | |
| 78.94 | 81.77 | 78.75 | 81.37 | +3.20% | |
| 79.42 | 80.49 | 77.70 | 78.85 | +0.31% | |
| 77.25 | 79.82 | 76.70 | 78.61 | +2.83% | |
| 76.69 | 77.17 | 74.89 | 76.45 | -0.88% | |
| 80.32 | 80.81 | 76.96 | 77.13 | -4.09% | |
| 78.39 | 80.84 | 77.90 | 80.42 | +2.59% | |
| 79.77 | 80.34 | 78.07 | 78.39 | -1.33% | |
| 81.02 | 81.02 | 78.98 | 79.45 | -1.45% | |
| 81.51 | 82.41 | 79.90 | 80.62 | -0.15% | |
| 82.59 | 82.59 | 80.28 | 80.74 | -1.44% | |
| 80.89 | 82.99 | 80.06 | 81.92 | -0.33% | |
| 81.28 | 83.83 | 80.61 | 82.19 | +1.33% | |
| 78.97 | 81.55 | 78.82 | 81.11 | +2.53% | |
| 80.44 | 81.31 | 78.87 | 79.11 | -1.33% | |
| 78.99 | 82.58 | 78.27 | 80.18 | -0.22% | |
| 82.49 | 83.71 | 79.81 | 80.36 | -2.74% | |
| 81.03 | 82.76 | 80.33 | 82.62 | +0.84% | |
| 83.00 | 83.44 | 80.61 | 81.93 | -0.38% | |
| 83.39 | 84.60 | 80.90 | 82.24 | -3.10% | |
| 86.16 | 86.45 | 83.59 | 84.87 | -1.39% | |
| 84.48 | 86.20 | 83.61 | 86.07 | +1.40% | |
| 85.00 | 85.87 | 82.20 | 84.88 | -0.79% | |
| 86.09 | 87.93 | 85.55 | 85.56 | -0.01% | |
| 86.04 | 86.88 | 84.45 | 85.57 | -1.06% | |
| 86.09 | 87.42 | 84.62 | 86.49 | +1.44% | |
| 85.02 | 85.49 | 83.90 | 85.26 | +0.08% | |
| 87.79 | 88.31 | 84.89 | 85.19 | -2.37% | |
| 85.00 | 87.35 | 84.51 | 87.26 | +6.17% | |
| 80.80 | 84.55 | 80.04 | 82.19 | +1.72% | |
| 80.84 | 82.95 | 80.37 | 80.80 | -0.49% | |
| 80.53 | 82.83 | 79.12 | 81.20 | +1.49% | |
| 78.99 | 80.40 | 78.27 | 80.01 | +1.06% | |
| 80.00 | 80.80 | 78.36 | 79.17 | +0.50% | |
| 79.41 | 80.15 | 77.14 | 78.78 | +0.86% | |
| 75.80 | 79.30 | 75.75 | 78.11 | +3.86% | |
| 73.00 | 77.00 | 72.15 | 75.21 | +5.37% | |
| 70.15 | 71.38 | 68.84 | 71.38 | +1.75% | |
| 69.74 | 71.25 | 69.06 | 70.15 | +1.27% | |
| 67.50 | 70.55 | 67.45 | 69.27 | +3.28% | |
| 68.06 | 70.29 | 66.63 | 67.07 | -2.02% | |
| 68.60 | 70.33 | 66.85 | 68.45 | +0.81% | |
| 72.00 | 72.83 | 67.79 | 67.90 | -5.01% | |
| 72.85 | 73.47 | 70.58 | 71.48 | -1.12% | |
| 71.07 | 72.76 | 70.72 | 72.29 | +2.23% | |
| 70.65 | 72.00 | 70.17 | 70.71 | -0.28% | |
| 72.47 | 73.63 | 70.30 | 70.91 | -3.76% | |
| 76.09 | 76.48 | 73.18 | 73.68 | -4.01% | |
| 76.67 | 77.11 | 75.66 | 76.76 | -0.07% | |
| 77.28 | 78.85 | 75.00 | 76.81 | -0.44% | |
| 76.41 | 77.91 | 75.86 | 77.15 | +1.13% | |
| 77.01 | 77.26 | 75.50 | 76.29 | -0.84% | |
| 78.39 | 78.92 | 76.58 | 76.94 | -1.43% | |
| 78.39 | 79.09 | 77.60 | 78.06 | -0.90% | |
| 77.08 | 79.12 | 76.30 | 78.77 | +3.03% | |
| 75.65 | 76.78 | 73.00 | 76.45 | +1.69% | |
| 75.81 | 76.55 | 74.64 | 75.18 | -0.88% | |
| 78.40 | 78.51 | 75.48 | 75.85 | -3.55% | |
| 77.09 | 78.84 | 75.80 | 78.64 | +1.84% | |
| 74.76 | 77.35 | 74.31 | 77.22 | +3.22% | |
| 74.68 | 75.23 | 73.13 | 74.81 | +0.34% | |
| 77.66 | 78.49 | 74.16 | 74.56 | -3.06% | |
| 74.51 | 78.80 | 74.51 | 76.91 | +3.53% | |
| 74.50 | 76.25 | 72.75 | 74.29 | -0.73% | |
| 78.38 | 79.01 | 72.15 | 74.84 | -2.92% | |
| 74.69 | 80.20 | 73.07 | 77.09 | +16.71% | |
| 63.00 | 67.05 | 63.00 | 66.05 | +4.26% | |
| 63.97 | 65.29 | 62.92 | 63.35 | -0.97% | |
| 59.69 | 64.30 | 59.69 | 63.97 | +7.37% | |
| 60.01 | 60.60 | 58.65 | 59.58 | -1.83% | |
| 62.44 | 63.60 | 60.60 | 60.69 | -1.48% | |
| 65.41 | 65.87 | 61.15 | 61.60 | -5.70% | |
| 65.50 | 65.77 | 63.79 | 65.32 | -0.24% | |
| 65.97 | 67.26 | 64.60 | 65.48 | -1.16% | |
| 66.43 | 66.51 | 64.99 | 66.25 | +0.68% | |
| 66.01 | 66.36 | 64.53 | 65.80 | -0.51% | |
| 66.70 | 66.90 | 65.87 | 66.14 | -0.85% | |
| 66.35 | 67.04 | 65.14 | 66.71 | +1.97% | |
| 65.60 | 65.63 | 63.97 | 65.42 | +0.08% | |
| 66.65 | 67.25 | 64.74 | 65.37 | -1.48% | |
| 66.77 | 67.52 | 65.94 | 66.35 | -0.55% | |
| 65.01 | 67.90 | 64.59 | 66.72 | +2.63% | |
| 64.71 | 65.57 | 63.96 | 65.01 | +0.65% | |
| 65.67 | 65.67 | 64.21 | 64.59 | -1.79% | |
| 67.50 | 67.77 | 65.58 | 65.77 | +0.44% | |
| 64.75 | 66.16 | 64.25 | 65.48 | +0.83% | |
| 66.09 | 66.66 | 64.67 | 64.94 | -2.68% | |
| 66.15 | 68.71 | 65.43 | 66.73 | +0.18% | |
| 66.55 | 67.92 | 65.95 | 66.61 | +1.06% | |
| 63.80 | 67.11 | 63.80 | 65.91 | +4.67% | |
| 62.80 | 63.67 | 61.67 | 62.97 | +0.75% | |
| 63.44 | 64.74 | 62.22 | 62.50 | -1.54% | |
| 61.95 | 64.62 | 61.89 | 63.48 | +1.75% | |
| 60.12 | 62.39 | 60.11 | 62.39 | +3.95% | |
| 60.54 | 60.54 | 59.03 | 60.02 | -1.53% | |
| 63.00 | 63.47 | 60.78 | 60.95 | -1.22% | |
| 62.61 | 63.98 | 61.02 | 61.70 | -1.99% | |
| 62.00 | 63.80 | 61.53 | 62.95 | +1.22% | |
| 61.50 | 63.03 | 60.82 | 62.19 | +0.10% | |
| 60.94 | 63.11 | 60.51 | 62.13 | +2.14% | |
| 61.03 | 61.92 | 59.19 | 60.83 | +1.28% | |
| 60.49 | 61.79 | 58.43 | 60.06 | +0.10% | |
| 62.79 | 62.88 | 59.45 | 60.00 | -5.70% | |
| 63.73 | 63.83 | 61.46 | 63.63 | -0.89% | |
| 62.24 | 64.68 | 60.87 | 64.20 | +2.85% | |
| 60.35 | 62.72 | 59.91 | 62.42 | +3.33% | |
| 61.38 | 61.38 | 59.63 | 60.41 | -2.86% | |
| 61.39 | 62.46 | 60.82 | 62.19 | -0.13% | |
| 60.92 | 62.57 | 60.01 | 62.27 | +2.55% | |
| 60.29 | 61.50 | 59.33 | 60.72 | -1.16% | |
| 61.62 | 62.54 | 60.45 | 61.43 | -1.27% | |
| 62.08 | 62.99 | 61.91 | 62.22 | -0.65% | |
| 62.61 | 63.00 | 60.87 | 62.63 | -0.41% | |
| 68.12 | 69.28 | 62.00 | 62.89 | -10.29% | |
| 68.44 | 70.39 | 67.02 | 70.10 | +2.70% | |
| 67.85 | 68.92 | 67.52 | 68.26 | +0.47% | |
| 67.72 | 69.12 | 67.45 | 67.94 | +0.16% | |
| 66.61 | 67.86 | 65.54 | 67.83 | +1.27% | |
| 66.31 | 67.67 | 66.01 | 66.98 | +0.54% | |
| 65.98 | 66.99 | 65.51 | 66.62 | +0.54% | |
| 65.49 | 67.54 | 64.58 | 66.26 | +1.88% | |
| 67.00 | 67.89 | 64.64 | 65.04 | -2.63% | |
| 65.25 | 66.98 | 63.53 | 66.80 | +3.01% | |
| 63.96 | 65.49 | 63.13 | 64.85 | +2.35% | |
| 62.21 | 63.68 | 61.58 | 63.36 | +1.64% | |
| 61.31 | 62.74 | 61.00 | 62.34 | +3.49% | |
| 63.26 | 64.51 | 60.05 | 60.24 | -5.16% | |
| 64.97 | 65.25 | 62.35 | 63.52 | -1.87% | |
| 65.86 | 67.10 | 63.64 | 64.73 | -0.66% | |
| 62.10 | 65.63 | 62.05 | 65.16 | +3.12% | |
| 65.00 | 65.74 | 62.79 | 63.19 | -3.67% | |
| 65.22 | 65.88 | 64.28 | 65.60 | +0.71% | |
| 64.61 | 65.32 | 63.99 | 65.14 | +1.77% | |
| 63.29 | 65.98 | 63.15 | 64.01 | +1.30% | |
| 62.91 | 64.40 | 62.13 | 63.19 | -0.35% | |
| 64.21 | 65.11 | 62.98 | 63.41 | -2.34% | |
| 62.62 | 65.38 | 62.25 | 64.93 | +3.00% | |
| 64.69 | 64.77 | 62.71 | 63.04 | -1.16% | |
| 61.89 | 63.81 | 61.10 | 63.78 | +1.92% | |
| 63.87 | 65.35 | 62.17 | 62.58 | -1.36% | |
| 64.42 | 64.98 | 63.31 | 63.44 | -1.80% | |
| 63.33 | 65.08 | 62.17 | 64.60 | +2.01% | |
| 64.38 | 64.38 | 61.81 | 63.33 | -2.03% | |
| 62.36 | 65.25 | 60.30 | 64.64 | +3.41% | |
| 64.10 | 64.98 | 62.28 | 62.51 | -1.28% | |
| 65.35 | 65.90 | 62.05 | 63.32 | -3.21% | |
| 65.46 | 66.59 | 64.46 | 65.42 | +1.27% | |
| 61.09 | 64.89 | 61.02 | 64.60 | +5.45% | |
| 61.10 | 61.66 | 58.85 | 61.26 | -0.76% | |
| 63.16 | 63.96 | 60.84 | 61.73 | -2.85% | |
| 61.12 | 64.43 | 60.93 | 63.54 | +3.54% | |
| 61.78 | 62.40 | 60.42 | 61.37 | -0.62% | |
| 62.44 | 62.72 | 61.59 | 61.75 | -2.15% | |
| 64.14 | 64.17 | 62.72 | 63.11 | -1.67% | |
| 63.39 | 65.28 | 63.20 | 64.18 | +1.41% | |
| 64.97 | 65.27 | 62.00 | 63.29 | -3.52% | |
| 64.00 | 70.98 | 63.18 | 65.60 | +4.59% | |
| 62.93 | 63.70 | 62.10 | 62.72 | +0.84% | |
| 62.66 | 63.80 | 61.22 | 62.20 | +3.98% | |
| 62.10 | 62.26 | 59.37 | 59.82 | -3.55% | |
| 61.98 | 62.36 | 60.43 | 62.02 | -0.23% | |
| 63.45 | 64.12 | 62.00 | 62.16 | -1.88% | |
| 60.99 | 63.80 | 60.45 | 63.35 | +4.25% | |
| 60.41 | 60.99 | 59.56 | 60.77 | +0.75% | |
| 61.56 | 62.27 | 59.71 | 60.32 | -2.08% | |
| 64.41 | 65.46 | 61.31 | 61.60 | -3.95% | |
| 65.88 | 66.37 | 63.63 | 64.13 | -2.35% | |
| 66.49 | 66.95 | 65.36 | 65.67 | -1.31% | |
| 64.06 | 67.26 | 63.50 | 66.54 | +2.91% | |
| 63.69 | 65.51 | 63.59 | 64.66 | +1.81% | |
| 65.85 | 65.85 | 62.58 | 63.51 | -3.85% | |
| 67.89 | 67.99 | 65.92 | 66.05 | -3.05% | |
| 68.60 | 69.33 | 67.71 | 68.13 | -0.03% | |
| 67.95 | 68.91 | 67.50 | 68.15 | +0.89% | |
| 66.86 | 67.72 | 66.00 | 67.55 | +0.51% | |
| 65.50 | 67.55 | 64.80 | 67.21 | +2.70% | |
| 63.46 | 66.76 | 63.02 | 65.44 | +3.06% | |
| 65.38 | 65.66 | 62.86 | 63.50 | -1.99% | |
| 65.39 | 65.91 | 63.70 | 64.79 | -2.07% | |
| 66.45 | 67.80 | 66.00 | 66.16 | -1.18% | |
| 66.01 | 67.98 | 65.33 | 66.95 | +0.77% | |
| 64.11 | 67.07 | 64.11 | 66.44 | +1.40% | |
| 65.28 | 65.92 | 64.31 | 65.52 | -0.64% | |
| 66.51 | 66.98 | 65.07 | 65.94 | -0.84% | |
| 62.16 | 66.72 | 61.66 | 66.50 | +6.91% | |
| 60.30 | 62.84 | 60.01 | 62.20 | +3.39% | |
| 60.20 | 60.36 | 58.25 | 60.16 | -0.23% | |
| 58.85 | 61.29 | 58.05 | 60.30 | +1.88% | |
| 59.34 | 60.43 | 58.61 | 59.19 | -0.72% | |
| 59.55 | 60.77 | 58.95 | 59.62 | -0.68% | |
| 63.49 | 63.96 | 59.11 | 60.03 | -5.60% | |
| 63.14 | 63.99 | 61.69 | 63.59 | +2.15% | |
| 61.54 | 64.13 | 61.49 | 62.25 | +0.42% | |
| 62.01 | 63.22 | 61.01 | 61.99 | +0.03% | |
| 59.88 | 62.15 | 59.52 | 61.97 | +2.97% | |
| 58.10 | 60.78 | 57.83 | 60.18 | +4.06% | |
| 57.99 | 58.36 | 56.98 | 57.83 | +0.57% | |
| 55.49 | 58.05 | 54.30 | 57.50 | +5.00% | |
| 57.78 | 57.78 | 54.46 | 54.76 | -5.23% | |
| 59.42 | 59.47 | 57.66 | 57.78 | -2.65% | |
| 59.11 | 60.00 | 58.44 | 59.35 | +1.56% | |
| 58.04 | 59.89 | 57.51 | 58.44 | -0.88% | |
| 62.94 | 63.58 | 58.40 | 58.96 | -6.11% | |
| 61.03 | 63.86 | 61.00 | 62.80 | +2.90% | |
| 59.05 | 61.58 | 58.84 | 61.03 | +2.42% | |
| 60.04 | 61.14 | 59.46 | 59.59 | -0.75% | |
| 60.27 | 60.50 | 58.58 | 60.04 | -0.45% | |
| 60.79 | 61.38 | 59.43 | 60.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CYTK chart for longer ranges.