Cytokinetics, Incorporated
CYTKNASDAQHealthcare● Active
$67.90
$-3.58(-5.01%)
Market Cap$8.4B
P/E Ratio—
52W High$80.2
52W Low$31.99
Cytokinetics, Incorporated（CYTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cytk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$110.25
Jan 8, 2024
-38.4% from here
5-Year Low5Y
$17.72
Jul 14, 2021
+283.2% from low
IPO Priceadj.
$97.56
Apr 30, 2004
-30.4% since IPO
1 Year Ago
$33.13
Jun 9, 2025
+105.0% in 1Y
5 Years Ago
$21.53
Jun 9, 2021
+215.4% in 5Y
10 Years Ago
$8.30
Jun 9, 2016
+718.1% in 10Y
Historical Price Data · CYTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.00 | $72.83 | $67.79 | $67.90 | $67.90 | 2.4M | -5.69% |
| Jun 5, 2026 | $72.85 | $73.47 | $70.58 | $71.48 | $71.48 | 1.6M | -1.88% |
| Jun 4, 2026 | $71.07 | $72.76 | $70.72 | $72.29 | $72.29 | 1.3M | +1.72% |
| Jun 3, 2026 | $70.65 | $72.00 | $70.17 | $70.71 | $70.71 | 1.6M | +0.08% |
| Jun 2, 2026 | $72.47 | $73.63 | $70.30 | $70.91 | $70.91 | 1.5M | -2.15% |
| Jun 1, 2026 | $76.09 | $76.48 | $73.18 | $73.68 | $73.68 | 1.7M | -3.17% |
| May 29, 2026 | $76.67 | $77.11 | $75.66 | $76.76 | $76.76 | 1.8M | +0.12% |
| May 28, 2026 | $77.28 | $78.85 | $75.00 | $76.81 | $76.81 | 2.0M | -0.61% |
| May 27, 2026 | $76.41 | $77.91 | $75.86 | $77.15 | $77.15 | 1.6M | +0.97% |
| May 26, 2026 | $77.01 | $77.26 | $75.50 | $76.29 | $76.29 | 1.7M | -0.93% |
| May 22, 2026 | $78.39 | $78.92 | $76.58 | $76.94 | $76.94 | 1.1M | -1.85% |
| May 21, 2026 | $78.39 | $79.09 | $77.60 | $78.06 | $78.06 | 1.8M | -0.42% |
| May 20, 2026 | $77.08 | $79.12 | $76.30 | $78.77 | $78.77 | 2.4M | +2.19% |
| May 19, 2026 | $75.65 | $76.78 | $73.00 | $76.45 | $76.45 | 2.4M | +1.06% |
| May 18, 2026 | $75.81 | $76.55 | $74.64 | $75.18 | $75.18 | 1.8M | -0.83% |
| May 15, 2026 | $78.40 | $78.51 | $75.48 | $75.85 | $75.85 | 1.8M | -3.25% |
| May 14, 2026 | $77.09 | $78.84 | $75.80 | $78.64 | $78.64 | 2.3M | +2.01% |
| May 13, 2026 | $74.76 | $77.35 | $74.31 | $77.22 | $77.22 | 2.2M | +3.29% |
| May 12, 2026 | $74.68 | $75.23 | $73.13 | $74.81 | $74.81 | 2.4M | +0.17% |
| May 11, 2026 | $77.66 | $78.49 | $74.16 | $74.56 | $74.56 | 5.3M | -3.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CYTK
Jan 1 → Dec 31 · 6 years2026+7.5%$63.16 → $67.90
+7.5%
2025+31.9%$48.19 → $63.54
+31.9%
2024-44.3%$84.38 → $47.04
-44.3%
2023+81.6%$45.97 → $83.49
+81.6%
2022+0.5%$45.58 → $45.82
+0.5%
2021+108.7%$21.84 → $45.58
+108.7%
Best Year2021 · +108.7%
Worst Year2024 · -44.3%
Positive Years5 / 6
Avg Annual Return+31.0%
6Y Total Return+210.9%
6Y CAGR~+20.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CYTK?
If you invested $1,000 in CYTK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,181
Total Return+718.1%
CAGR~+23.4% / yr
Profit+$7,181
Based on Jun 9, 2016 · $8.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cytokinetics, Incorporated（CYTK）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $67.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CYTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CYTK 历史股价FMP 日线复权 OHLCV