stockNASDAQ: CYTK • 28 Days Updates
Cytokinetics Incorporated (CYTK)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Cytokinetics IncorporatedNASDAQ: CYTK
Latest Close
$73.77
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCYTK session performance
✓ Latest Close USD
$73.77
Latest session close
$-0.36vs period start
Period Return % % GAIN
-0.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$79.88 / $69.31
Period range envelope
$10.57channel spread
Total Volume SHARES
34.59M
Period turnover
Avg: 1.73M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $73.77 | +0.20% | $75.98 | $73.50 | 1.72M |
| Sep 10, 2026 | $73.62 | -0.66% | $75.10 | $73.13 | 1.44M |
| Sep 09, 2026 | $74.11 | -1.65% | $74.89 | $73.52 | 1.42M |
| Sep 08, 2026 | $75.35 | +3.62% | $76.81 | $72.39 | 1.92M |
| Sep 04, 2026 | $72.72 | -0.44% | $74.01 | $72.26 | 1.14M |
| Sep 03, 2026 | $73.95 | +0.54% | $74.23 | $71.41 | 1.59M |
| Sep 02, 2026 | $71.93 | +0.04% | $73.70 | $70.42 | 1.61M |
| Sep 01, 2026 | $71.40 | +0.69% | $72.46 | $69.83 | 1.90M |
| Aug 31, 2026 | $70.91 | -1.64% | $71.79 | $69.31 | 3.08M |
| Aug 28, 2026 | $72.09 | -7.46% | $74.42 | $71.66 | 4.36M |
| Aug 27, 2026 | $77.90 | -1.64% | $79.13 | $77.84 | 1.11M |
| Aug 26, 2026 | $79.20 | +2.25% | $79.88 | $76.70 | 1.24M |
| Aug 25, 2026 | $77.46 | +0.48% | $78.72 | $77.21 | 1.26M |
| Aug 24, 2026 | $77.09 | +0.33% | $77.99 | $75.65 | 1.21M |
| Aug 21, 2026 | $76.84 | -0.44% | $77.70 | $76.65 | 1.52M |
Page 1 of 2