Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cytokinetics (CYTK.US) Share Price

Price $49.84 on 22-09-2025 at 12:10:21
Change $0.00 0%
Buy $49.98
Sell $48.45
Last Trade: Buy 2.00 at $49.84
Day's Volume: 2
Last Close: $48.66
Open: $49.12
ISIN: US23282W6057
Day's Range $0.00 - $0.00
52wk Range: $29.51 - $54.14
Market Capitalisation: $5.82b
VWAP: $49.84
Shares in Issue: 119.66m

Cytokinetics (CYTK.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $49.84 Ordinary
06:02:59 - 22-Sep-25
See more Cytokinetics trades

Cytokinetics (CYTK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 49.12 49.12 47.98 48.66 120,067
18th Sep 2025 (Thu) 48.11 49.32 47.36 49.29 183,880
17th Sep 2025 (Wed) 49.615 51.69 47.51 47.56 296,133
16th Sep 2025 (Tue) 49.50 50.93 49.295 49.76 110,440
15th Sep 2025 (Mon) 50.94 51.19 49.24 49.44 129,702
12th Sep 2025 (Fri) 52.875 52.875 51.075 51.13 82,878
11th Sep 2025 (Thu) 52.11 53.57 51.72 53.32 120,712
10th Sep 2025 (Wed) 51.20 52.01 50.115 52.00 86,261
9th Sep 2025 (Tue) 52.06 52.06 50.42 51.50 105,241
8th Sep 2025 (Mon) 52.62 54.14 51.67 52.09 149,833
5th Sep 2025 (Fri) 50.425 54.00 50.04 53.01 186,615
4th Sep 2025 (Thu) 49.815 51.60 48.99 49.75 208,175
3rd Sep 2025 (Wed) 49.90 50.04 47.92 49.99 241,810
2nd Sep 2025 (Tue) 44.91 50.20 44.91 49.62 918,305
1st Sep 2025 (Mon) 37.21 37.29 35.25 35.33 201,389
29th Aug 2025 (Fri) 37.21 37.29 35.25 35.33 201,389
28th Aug 2025 (Thu) 37.94 39.90 37.33 37.35 87,095
27th Aug 2025 (Wed) 38.01 39.07 37.62 37.83 105,024
26th Aug 2025 (Tue) 37.00 38.71 37.00 38.19 66,029
25th Aug 2025 (Mon) 38.42 38.56 37.00 37.01 70,771
22nd Aug 2025 (Fri) 38.03 39.14 37.76 38.34 75,007
See more Cytokinetics price history
FTSE 100 Latest
Value9,226.45
Change9.78

Login to your account

Forgot Password?

Not Registered