Cytokinetics Inc (CYTK) stock
CYTKNasdaqPharmaceutical PreparationsFiscal year ends December 31
$62.99−0.32 (-0.51%)
Close on Oct 30, 2026Market cap $8.76BP/E –Yield –
Price history
Cytokinetics share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.99
-0.51% on the day
52-week range
$58.05 – $88.31
-28.7% from the high
Change over 52 weeks
+1.2%
From $62.25 on Oct 30, 2025
Average volume
1.96M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $65.73 | $67.27 | $59.79 | $62.99 | -4.43% | 38,080,775 |
| Sep 2026 | $69.85 | $76.81 | $64.25 | $65.91 | -7.05% | 42,751,212 |
| Aug 2026 | $76.69 | $81.77 | $69.31 | $70.91 | -8.06% | 41,667,837 |
| Jul 2026 | $85.02 | $87.93 | $76.96 | $77.13 | -9.46% | 38,627,529 |
| Jun 2026 | $76.09 | $88.31 | $66.63 | $85.19 | +10.98% | 51,542,301 |
| May 2026 | $63.97 | $80.20 | $62.92 | $76.76 | +19.99% | 72,375,310 |
| Apr 2026 | $66.55 | $68.71 | $58.65 | $63.97 | -2.94% | 34,950,493 |
| Mar 2026 | $61.62 | $67.11 | $58.43 | $65.91 | +5.93% | 46,153,128 |
| Feb 2026 | $62.10 | $70.39 | $60.05 | $62.22 | -1.54% | 35,367,219 |
| Jan 2026 | $63.16 | $66.59 | $58.85 | $63.19 | -0.55% | 35,928,482 |
| Dec 2025 | $67.89 | $70.98 | $59.37 | $63.54 | -6.74% | 45,582,380 |
| Nov 2025 | $63.49 | $69.33 | $58.05 | $68.13 | +7.14% | 35,477,378 |
| Oct 2025 | $55.12 | $64.13 | $53.61 | $63.59 | +15.70% | 41,897,209 |
| Sep 2025 | $44.91 | $55.92 | $44.91 | $54.96 | +55.56% | 69,077,971 |
| Aug 2025 | $37.40 | $39.92 | $32.89 | $35.33 | -6.14% | 35,394,133 |
| Jul 2025 | $32.92 | $39.47 | $32.66 | $37.64 | +13.92% | 29,480,990 |
| Jun 2025 | $31.11 | $34.72 | $30.55 | $33.04 | +6.51% | 28,163,865 |
| May 2025 | $43.02 | $43.43 | $29.31 | $31.02 | -27.59% | 52,585,541 |
| Apr 2025 | $40.28 | $43.69 | $32.74 | $42.84 | +6.59% | 47,827,724 |
| Mar 2025 | $46.00 | $48.43 | $39.81 | $40.19 | -12.63% | 35,447,848 |
| Feb 2025 | $48.47 | $51.74 | $40.53 | $46.00 | -7.00% | 38,378,559 |
| Jan 2025 | $48.19 | $52.80 | $44.49 | $49.46 | +5.14% | 23,764,923 |
| Dec 2024 | $50.79 | $51.98 | $45.66 | $47.04 | -9.29% | 24,085,623 |
| Nov 2024 | $51.61 | $59.39 | $47.41 | $51.86 | +1.69% | 28,491,382 |
| Oct 2024 | $52.44 | $56.99 | $50.53 | $51.00 | -3.41% | 21,888,428 |
| Sep 2024 | $56.72 | $57.80 | $51.47 | $52.80 | -7.50% | 27,589,866 |
| Aug 2024 | $58.95 | $59.81 | $51.05 | $57.08 | -3.27% | 27,060,807 |
| Jul 2024 | $53.83 | $61.38 | $53.24 | $59.01 | +8.91% | 26,546,265 |
| Jun 2024 | $48.64 | $55.00 | $47.02 | $54.18 | +11.69% | 45,221,818 |
| May 2024 | $61.41 | $68.44 | $46.25 | $48.51 | -20.89% | 54,925,852 |
| Apr 2024 | $69.78 | $75.71 | $60.86 | $61.32 | -12.54% | 24,751,472 |
| Mar 2024 | $73.20 | $75.03 | $61.33 | $70.11 | -2.95% | 62,661,672 |
| Feb 2024 | $78.52 | $84.05 | $69.41 | $72.24 | -7.54% | 37,873,617 |
| Jan 2024 | $84.38 | $110.25 | $73.12 | $78.13 | -6.42% | 113,401,758 |
| Dec 2023 | $33.53 | $87.58 | $32.39 | $83.49 | +149.37% | 77,811,923 |
| Nov 2023 | $34.93 | $36.78 | $30.68 | $33.48 | -3.96% | 30,888,504 |
| Oct 2023 | $29.36 | $36.53 | $25.98 | $34.86 | +18.33% | 41,316,775 |
| Sep 2023 | $35.33 | $37.10 | $28.96 | $29.46 | -15.68% | 18,265,941 |
| Aug 2023 | $33.09 | $36.08 | $30.66 | $34.94 | +4.77% | 15,655,355 |
| Jul 2023 | $32.37 | $36.26 | $31.81 | $33.35 | +2.24% | 16,535,665 |
| Jun 2023 | $37.84 | $39.25 | $32.32 | $32.62 | -13.45% | 20,178,655 |
| May 2023 | $37.36 | $41.24 | $36.20 | $37.69 | +0.78% | 17,954,040 |
| Apr 2023 | $35.15 | $38.70 | $33.86 | $37.40 | +6.28% | 16,961,029 |
| Mar 2023 | $43.22 | $43.89 | $32.96 | $35.19 | -18.84% | 27,890,617 |
| Feb 2023 | $42.40 | $45.84 | $40.83 | $43.36 | +2.07% | 16,353,686 |
| Jan 2023 | $45.97 | $46.23 | $40.18 | $42.48 | -7.29% | 17,353,629 |
| Dec 2022 | $42.23 | $47.49 | $35.35 | $45.82 | +7.81% | 28,723,217 |
| Nov 2022 | $44.05 | $44.11 | $35.67 | $42.50 | -2.66% | 19,375,440 |
| Oct 2022 | $50.20 | $52.40 | $41.96 | $43.66 | -9.89% | 25,357,412 |
| Sep 2022 | $52.96 | $55.80 | $47.64 | $48.45 | -8.52% | 24,785,769 |
| Aug 2022 | $42.05 | $54.74 | $39.88 | $52.96 | +25.11% | 31,026,794 |
| Jul 2022 | $42.50 | $47.98 | $38.16 | $42.33 | +7.74% | 32,875,075 |
| Jun 2022 | $40.07 | $49.41 | $37.81 | $39.29 | -1.53% | 26,527,065 |
| May 2022 | $40.04 | $44.85 | $34.50 | $39.90 | +0.08% | 19,511,162 |
| Apr 2022 | $36.82 | $43.53 | $33.60 | $39.87 | +8.31% | 18,269,955 |
| Mar 2022 | $35.41 | $38.89 | $33.10 | $36.81 | +4.22% | 19,670,048 |
| Feb 2022 | $33.35 | $41.02 | $30.27 | $35.32 | +6.42% | 24,709,542 |
| Jan 2022 | $45.58 | $46.95 | $29.26 | $33.19 | -27.18% | 22,732,815 |
| Dec 2021 | $40.65 | $47.90 | $34.44 | $45.58 | +15.86% | 20,448,030 |
| Nov 2021 | $34.74 | $42.87 | $33.41 | $39.34 | +12.69% | 19,435,710 |
| Oct 2021 | $35.86 | $39.46 | $34.59 | $34.91 | -2.32% | 14,780,864 |
| Sep 2021 | $32.94 | $36.50 | $29.10 | $35.74 | +8.40% | 19,727,149 |
| Aug 2021 | $29.67 | $34.32 | $27.81 | $32.97 | +11.08% | 19,109,521 |
| Jul 2021 | $19.86 | $31.41 | $17.72 | $29.68 | +49.97% | 81,853,301 |
| Jun 2021 | $21.94 | $23.28 | $19.52 | $19.79 | -9.34% | 15,681,630 |
| May 2021 | $25.68 | $26.44 | $21.70 | $21.83 | -14.19% | 17,022,877 |
| Apr 2021 | $23.31 | $28.12 | $23.13 | $25.44 | +9.37% | 15,277,379 |
| Mar 2021 | $19.24 | $25.82 | $18.00 | $23.26 | +24.19% | 25,293,331 |
| Feb 2021 | $19.74 | $24.27 | $18.34 | $18.73 | -4.78% | 16,380,670 |
| Jan 2021 | $20.79 | $22.25 | $18.89 | $19.67 | -5.34% | 16,447,650 |
| Dec 2020 | $17.00 | $21.86 | $16.05 | $20.78 | +23.69% | 25,883,447 |
| Nov 2020 | $15.48 | $18.39 | $15.17 | $16.80 | +9.30% | 22,099,507 |
| Oct 2020 | $21.79 | $30.14 | $14.71 | $15.37 | -29.01% | 60,293,331 |
| Sep 2020 | $23.88 | $25.09 | $20.17 | $21.65 | -9.64% | 20,221,121 |
| Aug 2020 | $21.63 | $25.08 | $21.00 | $23.96 | +10.82% | 17,308,217 |
| Jul 2020 | $23.60 | $29.20 | $21.16 | $21.62 | -8.27% | 25,683,201 |
| Jun 2020 | $20.49 | $25.23 | $19.32 | $23.57 | +13.81% | 14,006,724 |
| May 2020 | $14.85 | $23.04 | $13.87 | $20.71 | +37.06% | 22,028,118 |
| Apr 2020 | $11.18 | $16.56 | $10.75 | $15.11 | +28.16% | 17,548,279 |
| Mar 2020 | $13.99 | $16.15 | $8.00 | $11.79 | -15.42% | 20,756,850 |
| Feb 2020 | $12.35 | $16.96 | $12.35 | $13.94 | +13.33% | 21,129,186 |
| Jan 2020 | $10.64 | $13.27 | $10.14 | $12.30 | +15.93% | 15,351,466 |
| Dec 2019 | $9.71 | $11.00 | $8.95 | $10.61 | +9.72% | 18,024,454 |
| Nov 2019 | $11.70 | $12.44 | $7.73 | $9.67 | -17.00% | 28,136,808 |
| Oct 2019 | $11.40 | $11.99 | $10.68 | $11.65 | +2.37% | 6,515,849 |
| Sep 2019 | $14.05 | $14.94 | $11.18 | $11.38 | -19.00% | 9,322,790 |
| Aug 2019 | $12.22 | $14.42 | $12.08 | $14.05 | +15.26% | 9,355,453 |
| Jul 2019 | $11.36 | $12.93 | $10.64 | $12.19 | +8.36% | 9,049,332 |
| Jun 2019 | $10.38 | $11.48 | $9.07 | $11.25 | +8.49% | 9,163,632 |
| May 2019 | $8.86 | $11.33 | $7.76 | $10.37 | +17.57% | 13,244,058 |
| Apr 2019 | $8.19 | $9.47 | $7.82 | $8.82 | +9.02% | 11,324,144 |
| Mar 2019 | $7.24 | $10.44 | $5.75 | $8.09 | +12.05% | 14,343,593 |
| Feb 2019 | $7.02 | $8.04 | $6.82 | $7.22 | +2.70% | 11,179,275 |
| Jan 2019 | $6.22 | $7.94 | $6.15 | $7.03 | +11.23% | 7,731,107 |
| Dec 2018 | $7.96 | $8.21 | $5.90 | $6.32 | -19.59% | 5,590,254 |
| Nov 2018 | $6.68 | $8.15 | $6.02 | $7.86 | +17.49% | 9,788,453 |
| Oct 2018 | $9.92 | $9.95 | $6.35 | $6.69 | -32.08% | 7,513,695 |
| Sep 2018 | $7.90 | $10.00 | $7.35 | $9.85 | +24.68% | 5,834,626 |
| Aug 2018 | $6.60 | $7.95 | $6.21 | $7.90 | +7.48% | 5,645,301 |
| Jul 2018 | $8.35 | $9.45 | $7.15 | $7.35 | -11.45% | 4,705,241 |
| Jun 2018 | $9.10 | $10.00 | $7.90 | $8.30 | -7.78% | 10,907,319 |
| May 2018 | $8.25 | $9.45 | $8.05 | $9.00 | +8.43% | 5,038,966 |
| Apr 2018 | $7.20 | $8.75 | $6.75 | $8.30 | +15.28% | 5,849,741 |
| Mar 2018 | $7.70 | $8.90 | $7.15 | $7.20 | -7.10% | 9,465,694 |
| Feb 2018 | $9.15 | $9.20 | $7.50 | $7.75 | -15.76% | 7,185,580 |
| Jan 2018 | $8.15 | $10.26 | $8.10 | $9.20 | +12.88% | 7,453,663 |
| Dec 2017 | $8.65 | $8.70 | $7.63 | $8.15 | -5.23% | 12,238,154 |
| Nov 2017 | $13.80 | $13.80 | $7.00 | $8.60 | -37.00% | 28,762,021 |
| Oct 2017 | $14.65 | $15.95 | $12.55 | $13.65 | -5.86% | 10,379,862 |
| Sep 2017 | $15.28 | $15.28 | $13.35 | $14.50 | -2.36% | 7,771,847 |
| Aug 2017 | $14.20 | $15.33 | $11.78 | $14.85 | +5.69% | 12,530,674 |
| Jul 2017 | $12.15 | $15.00 | $12.03 | $14.05 | +16.12% | 7,091,658 |
| Jun 2017 | $13.55 | $14.65 | $12.00 | $12.10 | -10.70% | 13,109,698 |
| May 2017 | $16.35 | $16.70 | $13.20 | $13.55 | -17.38% | 17,556,104 |
| Apr 2017 | $13.05 | $17.20 | $11.00 | $16.40 | +27.63% | 19,622,089 |
| Mar 2017 | $10.70 | $13.70 | $10.60 | $12.85 | +21.23% | 10,020,993 |
| Feb 2017 | $10.55 | $12.05 | $10.05 | $10.60 | +1.44% | 5,475,762 |
| Jan 2017 | $12.30 | $13.45 | $9.80 | $10.45 | -13.99% | 5,180,220 |
| Dec 2016 | $11.95 | $12.75 | $10.75 | $12.15 | +1.25% | 7,647,297 |
| Nov 2016 | $9.65 | $12.55 | $8.85 | $12.00 | +23.71% | 6,124,946 |
| Oct 2016 | $9.21 | $10.95 | $8.77 | $9.70 | +5.66% | 6,473,541 |
| Sep 2016 | $12.51 | $12.98 | $8.51 | $9.18 | -23.94% | 11,019,700 |
| Aug 2016 | $11.12 | $12.42 | $11.12 | $12.07 | +8.54% | 5,818,100 |
| Jul 2016 | $9.46 | $11.16 | $9.27 | $11.12 | +17.18% | 6,693,300 |
| Jun 2016 | $8.10 | $10.13 | $7.95 | $9.49 | +16.44% | 9,028,300 |
| May 2016 | $8.12 | $8.52 | $7.18 | $8.15 | +0.12% | 6,178,400 |
| Apr 2016 | $6.99 | $8.64 | $6.92 | $8.14 | +15.46% | 5,049,000 |
| Mar 2016 | $6.32 | $7.23 | $6.00 | $7.05 | +11.90% | 8,692,800 |
| Feb 2016 | $7.61 | $7.72 | $6.25 | $6.30 | -18.18% | 9,029,800 |
| Jan 2016 | $10.22 | $10.71 | $7.22 | $7.70 | -26.39% | 8,431,300 |
| Dec 2015 | $11.96 | $13.18 | $10.26 | $10.46 | -11.51% | 11,874,600 |
| Nov 2015 | $8.66 | $12.50 | $8.66 | $11.82 | +37.28% | 14,410,900 |
| Oct 2015 | $6.68 | $9.23 | $6.44 | $8.61 | +28.70% | 12,610,000 |
| Sep 2015 | $6.80 | $7.95 | $6.39 | $6.69 | -3.32% | 6,923,900 |
| Aug 2015 | $6.39 | $7.19 | $6.20 | $6.92 | +8.29% | 6,324,900 |
| Jul 2015 | $6.74 | $7.65 | $5.88 | $6.39 | -4.91% | 8,794,200 |
| Jun 2015 | $6.35 | $6.81 | $6.10 | $6.72 | +5.49% | 5,191,000 |
| May 2015 | $6.08 | $6.86 | $5.50 | $6.37 | +1.27% | 7,379,300 |
| Apr 2015 | $6.77 | $7.59 | $6.07 | $6.29 | -7.23% | 5,939,100 |
| Mar 2015 | $7.75 | $8.12 | $6.77 | $6.78 | -12.06% | 9,441,200 |
| Feb 2015 | $7.11 | $8.61 | $6.14 | $7.71 | +8.74% | 9,278,700 |
| Jan 2015 | $8.01 | $8.16 | $6.67 | $7.09 | -11.49% | 11,859,700 |
| Dec 2014 | $4.65 | $8.25 | $4.41 | $8.01 | +71.52% | 12,246,100 |
| Nov 2014 | $3.62 | $4.98 | $3.53 | $4.67 | +27.25% | 7,177,600 |
| Oct 2014 | $3.56 | $3.90 | $3.05 | $3.67 | +4.26% | 5,653,700 |
| Sep 2014 | $4.26 | $4.43 | $3.49 | $3.52 | -17.76% | 9,783,800 |
| Aug 2014 | $4.24 | $4.64 | $4.08 | $4.28 | +1.18% | 7,901,200 |
| Jul 2014 | $4.80 | $4.99 | $4.05 | $4.23 | -11.51% | 12,434,100 |
| Jun 2014 | $4.76 | $5.09 | $4.51 | $4.78 | -4.21% | 12,855,700 |
| May 2014 | $4.53 | $5.30 | $3.96 | $4.99 | +9.67% | 22,612,900 |
| Apr 2014 | $9.49 | $13.26 | $4.30 | $4.55 | -52.11% | 51,209,500 |
| Mar 2014 | $9.47 | $11.13 | $8.46 | $9.50 | -3.55% | 18,262,200 |
| Feb 2014 | $7.69 | $10.43 | $6.64 | $9.85 | +27.10% | 20,527,100 |
| Jan 2014 | $6.47 | $9.80 | $6.42 | $7.75 | +19.23% | 12,783,300 |
| Dec 2013 | $6.52 | $6.97 | $5.99 | $6.50 | +0.15% | 7,272,700 |
| Nov 2013 | $6.04 | $6.87 | $5.99 | $6.49 | +7.99% | 7,538,200 |
| Oct 2013 | $7.59 | $7.72 | $6.01 | $6.01 | -20.61% | 12,608,900 |
| Sep 2013 | $8.62 | $8.94 | $7.19 | $7.57 | -27.70% | 17,451,800 |
| Aug 2013 | $12.36 | $12.83 | $9.76 | $10.47 | -15.84% | 11,344,200 |
| Jul 2013 | $11.58 | $14.28 | $11.58 | $12.44 | +7.52% | 15,521,400 |
| Jun 2013 | $7.14 | $13.38 | $6.78 | $11.57 | +60.69% | 19,624,450 |
| May 2013 | $7.80 | $7.86 | $6.18 | $7.20 | -6.25% | 3,563,916 |
| Apr 2013 | $7.02 | $8.76 | $6.30 | $7.68 | +12.28% | 6,898,451 |
| Mar 2013 | $6.00 | $6.90 | $5.76 | $6.84 | +16.33% | 2,611,632 |
| Feb 2013 | $7.32 | $7.68 | $5.76 | $5.88 | -16.95% | 2,098,646 |
| Jan 2013 | $4.02 | $7.08 | $3.96 | $7.08 | +78.79% | 2,713,098 |
| Dec 2012 | $4.02 | $4.32 | $3.90 | $3.96 | +3.13% | 756,232 |
| Nov 2012 | $4.14 | $4.32 | $3.48 | $3.84 | -5.88% | 1,876,252 |
| Oct 2012 | $4.98 | $5.34 | $3.84 | $4.08 | -18.07% | 1,284,504 |
| Sep 2012 | $4.56 | $5.70 | $4.26 | $4.98 | +9.21% | 1,687,966 |
| Aug 2012 | $4.38 | $4.92 | $3.72 | $4.56 | +10.14% | 2,353,171 |
| Jul 2012 | $3.96 | $4.68 | $3.72 | $4.14 | +7.81% | 2,211,517 |
| Jun 2012 | $5.46 | $5.94 | $3.42 | $3.84 | -30.43% | 1,484,849 |
| May 2012 | $6.06 | $6.36 | $5.10 | $5.52 | -8.91% | 501,136 |
| Apr 2012 | $6.90 | $7.44 | $6.06 | $6.06 | -12.17% | 884,734 |
| Mar 2012 | $6.30 | $7.74 | $6.18 | $6.90 | +11.65% | 882,449 |
| Feb 2012 | $6.42 | $7.32 | $6.00 | $6.18 | -1.90% | 896,434 |
| Jan 2012 | $5.94 | $6.36 | $5.82 | $6.30 | +9.38% | 386,881 |
| Dec 2011 | $6.06 | $6.24 | $5.70 | $5.76 | -5.88% | 887,784 |
| Nov 2011 | $6.96 | $7.50 | $5.34 | $6.12 | -12.07% | 660,965 |
| Oct 2011 | $6.96 | $8.04 | $6.42 | $6.96 | -0.85% | 734,401 |
| Sep 2011 | $6.96 | $8.70 | $6.18 | $7.02 | +2.63% | 823,266 |
| Aug 2011 | $7.74 | $7.86 | $5.34 | $6.84 | -9.52% | 1,466,684 |
| Jul 2011 | $7.44 | $8.22 | $7.02 | $7.56 | +0.80% | 1,130,451 |
| Jun 2011 | $8.88 | $8.94 | $6.72 | $7.50 | -14.97% | 3,111,449 |
| May 2011 | $9.06 | $9.54 | $7.74 | $8.82 | -1.34% | 1,771,851 |
| Apr 2011 | $9.06 | $10.14 | $8.16 | $8.94 | 0.00% | 1,544,417 |
| Mar 2011 | $9.60 | $9.72 | $7.20 | $8.94 | -5.10% | 1,932,951 |
| Feb 2011 | $11.46 | $11.64 | $8.64 | $9.42 | -17.37% | 1,858,551 |
| Jan 2011 | $12.66 | $13.02 | $10.86 | $11.40 | -9.09% | 2,223,020 |
| Dec 2010 | $13.50 | $17.76 | $12.06 | $12.54 | -5.43% | 3,899,399 |
| Nov 2010 | $15.60 | $15.66 | $12.90 | $13.26 | -16.29% | 545,297 |
| Oct 2010 | $16.02 | $16.50 | $13.92 | $15.84 | 0.00% | 742,684 |
| Sep 2010 | $13.68 | $16.26 | $12.78 | $15.84 | +17.86% | 597,233 |
| Aug 2010 | $16.80 | $17.64 | $12.18 | $13.44 | -18.55% | 776,184 |
| Jul 2010 | $14.34 | $17.28 | $12.72 | $16.50 | +16.03% | 488,299 |
| Jun 2010 | $17.46 | $18.00 | $14.22 | $14.22 | -19.39% | 709,869 |
| May 2010 | $19.50 | $19.98 | $15.66 | $17.64 | -8.70% | 1,090,617 |
| Apr 2010 | $19.20 | $22.02 | $18.60 | $19.32 | +0.63% | 917,399 |
| Mar 2010 | $18.42 | $22.44 | $18.42 | $19.20 | +5.26% | 791,650 |
| Feb 2010 | $18.24 | $19.38 | $17.22 | $18.24 | +0.66% | 688,316 |
| Jan 2010 | $17.70 | $22.68 | $17.46 | $18.12 | +3.78% | 1,067,767 |
| Dec 2009 | $18.72 | $20.04 | $14.88 | $17.46 | -6.13% | 1,466,166 |
| Nov 2009 | $19.20 | $22.80 | $17.70 | $18.60 | -2.82% | 1,170,616 |
| Oct 2009 | $31.50 | $32.10 | $18.78 | $19.14 | -39.70% | 1,851,049 |
| Sep 2009 | $18.90 | $33.30 | $18.18 | $31.74 | +66.88% | 3,192,897 |
| Aug 2009 | $18.06 | $19.92 | $16.26 | $19.02 | +7.09% | 1,053,102 |
| Jul 2009 | $17.10 | $18.96 | $16.08 | $17.76 | +4.59% | 741,850 |
| Jun 2009 | $17.94 | $18.90 | $15.30 | $16.98 | +4.04% | 1,216,081 |
| May 2009 | $11.16 | $18.12 | $10.68 | $16.32 | +46.24% | 1,132,101 |
| Apr 2009 | $10.26 | $12.36 | $9.66 | $11.16 | +9.41% | 624,834 |
| Mar 2009 | $9.24 | $12.48 | $8.34 | $10.20 | +7.59% | 671,934 |
| Feb 2009 | $12.60 | $14.10 | $9.42 | $9.48 | -25.47% | 681,648 |
| Jan 2009 | $17.52 | $18.18 | $12.66 | $12.72 | -25.61% | 413,583 |
| Dec 2008 | $14.82 | $18.00 | $11.70 | $17.10 | +10.04% | 665,519 |
| Nov 2008 | $17.04 | $20.22 | $9.96 | $15.54 | -9.12% | 818,067 |
| Oct 2008 | $28.08 | $28.50 | $11.04 | $17.10 | -39.87% | 933,817 |
| Sep 2008 | $31.98 | $33.00 | $21.66 | $28.44 | -8.85% | 1,106,066 |
| Aug 2008 | $31.26 | $34.80 | $24.60 | $31.20 | -1.52% | 749,502 |
| Jul 2008 | $21.96 | $34.08 | $20.40 | $31.68 | +42.32% | 753,103 |
| Jun 2008 | $24.12 | $26.04 | $21.00 | $22.26 | -7.71% | 559,367 |
| May 2008 | $20.64 | $25.50 | $19.50 | $24.12 | +16.52% | 380,366 |
| Apr 2008 | $20.64 | $21.60 | $16.26 | $20.70 | +3.92% | 572,899 |
| Mar 2008 | $20.16 | $22.74 | $16.68 | $19.92 | -1.48% | 803,500 |
| Feb 2008 | $23.34 | $25.14 | $18.00 | $20.22 | +1.20% | 565,934 |
| Jan 2008 | $28.26 | $29.46 | $19.38 | $19.98 | -29.60% | 565,966 |
| Dec 2007 | $32.22 | $36.96 | $27.54 | $28.38 | -2.67% | 483,100 |
| Nov 2007 | $30.78 | $33.72 | $25.98 | $29.16 | -1.82% | 457,248 |
| Oct 2007 | $30.78 | $38.46 | $29.40 | $29.70 | -3.32% | 651,317 |
| Sep 2007 | $29.82 | $32.64 | $27.66 | $30.72 | +4.92% | 524,702 |
| Aug 2007 | $30.00 | $35.16 | $25.56 | $29.28 | -2.40% | 1,122,065 |
| Jul 2007 | $34.02 | $35.76 | $27.90 | $30.00 | -11.50% | 587,684 |
| Jun 2007 | $40.26 | $40.26 | $33.72 | $33.90 | -15.29% | 714,950 |
| May 2007 | $39.60 | $44.34 | $37.86 | $40.02 | +0.91% | 361,817 |
| Apr 2007 | $41.76 | $44.70 | $39.00 | $39.66 | -5.03% | 682,900 |
| Mar 2007 | $46.50 | $46.74 | $39.24 | $41.76 | -10.42% | 435,982 |
| Feb 2007 | $47.46 | $51.90 | $45.78 | $46.62 | -1.77% | 395,467 |
| Jan 2007 | $56.70 | $57.00 | $46.08 | $47.46 | +5.75% | 875,967 |
| Dec 2006 | $45.96 | $46.26 | $38.52 | $44.88 | -0.66% | 306,917 |
| Nov 2006 | $43.80 | $48.00 | $39.96 | $45.18 | +3.29% | 454,018 |
| Oct 2006 | $38.70 | $45.00 | $36.00 | $43.74 | +13.37% | 358,685 |
| Sep 2006 | $41.34 | $43.50 | $36.18 | $38.58 | -5.72% | 470,333 |
| Aug 2006 | $34.80 | $41.28 | $31.50 | $40.92 | +17.18% | 313,899 |
| Jul 2006 | $38.10 | $40.50 | $31.20 | $34.92 | -7.47% | 395,152 |
| Jun 2006 | $42.12 | $56.10 | $34.02 | $37.74 | -9.89% | 867,650 |
| May 2006 | $43.38 | $47.94 | $40.14 | $41.88 | -3.72% | 350,985 |
| Apr 2006 | $43.80 | $47.82 | $42.00 | $43.50 | -0.55% | 349,900 |
| Mar 2006 | $42.78 | $43.98 | $41.10 | $43.74 | +2.10% | 301,367 |
| Feb 2006 | $42.18 | $47.88 | $41.70 | $42.84 | +0.14% | 445,284 |
| Jan 2006 | $38.94 | $44.34 | $36.48 | $42.78 | +9.36% | 1,005,836 |
| Dec 2005 | $52.14 | $52.86 | $38.94 | $39.12 | -24.19% | 640,851 |
| Nov 2005 | $47.28 | $53.22 | $41.82 | $51.60 | +10.26% | 220,216 |
| Oct 2005 | $48.30 | $53.76 | $36.60 | $46.80 | -4.18% | 416,718 |
| Sep 2005 | $48.12 | $58.50 | $42.00 | $48.84 | +0.49% | 522,534 |
| Aug 2005 | $52.56 | $57.54 | $47.76 | $48.60 | -9.19% | 338,065 |
| Jul 2005 | $42.48 | $55.26 | $42.06 | $53.52 | +28.53% | 524,451 |
| Jun 2005 | $33.30 | $44.28 | $30.24 | $41.64 | +27.57% | 386,468 |
| May 2005 | $30.06 | $41.46 | $29.16 | $32.64 | +10.79% | 257,651 |
| Apr 2005 | $39.06 | $42.00 | $27.66 | $29.46 | -25.15% | 347,250 |
| Mar 2005 | $57.12 | $61.02 | $36.78 | $39.36 | -32.37% | 398,569 |
| Feb 2005 | $60.00 | $60.00 | $54.30 | $58.20 | -1.12% | 145,568 |
| Jan 2005 | $63.00 | $63.84 | $48.90 | $58.86 | -4.29% | 149,833 |
| Dec 2004 | $51.18 | $64.38 | $51.00 | $61.50 | +19.19% | 268,399 |
| Nov 2004 | $54.36 | $57.72 | $49.32 | $51.60 | -4.44% | 702,917 |
| Oct 2004 | $80.10 | $82.98 | $46.80 | $54.00 | -32.33% | 306,015 |
| Sep 2004 | $58.56 | $81.00 | $55.26 | $79.80 | +37.25% | 290,866 |
| Aug 2004 | $49.32 | $60.00 | $42.60 | $58.14 | +17.03% | 272,533 |
| Jul 2004 | $90.06 | $90.06 | $46.80 | $49.68 | -44.24% | 585,933 |
| Jun 2004 | $92.52 | $101.10 | $69.12 | $89.10 | -9.45% | 369,084 |
| May 2004 | $102.00 | $107.40 | $85.68 | $98.40 | +0.86% | 472,699 |
| Apr 2004 | $97.14 | $103.08 | $96.60 | $97.56 | – | 91,800 |
Seasonality
CYTK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -1.1% | 1.1% | 9.5% | 0.4% | 0.9% | 7.8% | 6.3% | 1.9% | -5.1% | -1.4% | 18.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -0.6% | -1.5% | 5.9% | -2.9% | 20.0% | 11.0% | -9.5% | -8.1% | -7.1% | -4.4% | ||
| 2025 | 5.1% | -7.0% | -12.6% | 6.6% | -27.6% | 6.5% | 13.9% | -6.1% | 55.6% | 15.7% | 7.1% | -6.7% |
| 2024 | -6.4% | -7.5% | -2.9% | -12.5% | -20.9% | 11.7% | 8.9% | -3.3% | -7.5% | -3.4% | 1.7% | -9.3% |
| 2023 | -7.3% | 2.1% | -18.8% | 6.3% | 0.8% | -13.5% | 2.2% | 4.8% | -15.7% | 18.3% | -4.0% | 149.4% |
| 2022 | -27.2% | 6.4% | 4.2% | 8.3% | 0.1% | -1.5% | 7.7% | 25.1% | -8.5% | -9.9% | -2.7% | 7.8% |
| 2021 | -5.3% | -4.8% | 24.2% | 9.4% | -14.2% | -9.3% | 50.0% | 11.1% | 8.4% | -2.3% | 12.7% | 15.9% |
| 2020 | 15.9% | 13.3% | -15.4% | 28.2% | 37.1% | 13.8% | -8.3% | 10.8% | -9.6% | -29.0% | 9.3% | 23.7% |
| 2019 | 11.2% | 2.7% | 12.0% | 9.0% | 17.6% | 8.5% | 8.4% | 15.3% | -19.0% | 2.4% | -17.0% | 9.7% |
| 2018 | 12.9% | -15.8% | -7.1% | 15.3% | 8.4% | -7.8% | -11.4% | 7.5% | 24.7% | -32.1% | 17.5% | -19.6% |
| 2017 | -14.0% | 1.4% | 21.2% | 27.6% | -17.4% | -10.7% | 16.1% | 5.7% | -2.4% | -5.9% | -37.0% | -5.2% |