Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CYTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 49.19 | -0.17 | -0.34% | 49.3189 | 49.80 | 48.77 | 755,301 |
| Jan 03 2025 | 49.36 | 0.43 | 0.88% | 49.37 | 50.15 | 49.08 | 1,003,386 |
| Jan 02 2025 | 48.93 | 1.89 | 4.02% | 47.85 | 49.50 | 47.76 | 855,858 |
| Dec 31 2024 | 47.04 | -0.11 | -0.23% | 47.50 | 47.78 | 46.80 | 797,955 |
| Dec 30 2024 | 47.15 | -0.21 | -0.44% | 47.00 | 47.79 | 46.52 | 1,040,335 |
| Dec 27 2024 | 47.36 | -1.18 | -2.43% | 48.475 | 48.85 | 47.22 | 897,532 |
| Dec 26 2024 | 48.54 | 0.01 | 0.02% | 48.14 | 48.95 | 47.93 | 942,088 |
| Dec 24 2024 | 48.53 | -0.42 | -0.86% | 48.85 | 49.11 | 48.00 | 318,992 |
| Dec 23 2024 | 48.95 | 0.08 | 0.16% | 49.385 | 49.99 | 47.72 | 1,188,403 |
| Dec 20 2024 | 48.87 | 2.13 | 4.56% | 47.49 | 50.32 | 47.49 | 3,570,662 |
| Dec 19 2024 | 46.74 | 0.38 | 0.82% | 46.45 | 47.30 | 45.66 | 1,373,466 |
| Dec 18 2024 | 46.36 | -1.42 | -2.97% | 47.795 | 49.40 | 46.00 | 1,569,809 |
| Dec 17 2024 | 47.78 | -1.24 | -2.53% | 48.50 | 49.04 | 47.38 | 1,371,851 |
| Dec 16 2024 | 49.02 | 0.37 | 0.76% | 48.54 | 49.58 | 48.54 | 751,499 |
| Dec 13 2024 | 48.65 | -1.59 | -3.16% | 49.52 | 50.235 | 48.14 | 1,419,015 |
| Dec 12 2024 | 50.235 | -0.47 | -0.92% | 50.29 | 50.68 | 49.52 | 1,153,335 |
| Dec 11 2024 | 50.70 | 0.15 | 0.30% | 50.42 | 50.90 | 49.84 | 650,811 |
| Dec 10 2024 | 50.55 | 0.05 | 0.10% | 50.54 | 51.26 | 50.18 | 687,445 |
| Dec 09 2024 | 50.50 | -0.46 | -0.90% | 51.1698 | 51.71 | 50.21 | 870,255 |
| Dec 06 2024 | 50.96 | 0.56 | 1.11% | 50.57 | 51.98 | 50.21 | 579,913 |
| Dec 05 2024 | 50.40 | -0.04 | -0.08% | 50.4508 | 50.65 | 49.73 | 823,468 |
| Dec 04 2024 | 50.44 | -1.07 | -2.08% | 51.24 | 51.53 | 50.38 | 1,036,390 |
| Dec 03 2024 | 51.51 | 0.88 | 1.74% | 50.35 | 51.80 | 49.95 | 1,091,463 |
| Dec 02 2024 | 50.63 | -1.23 | -2.37% | 50.79 | 51.65 | 50.28 | 1,590,987 |
| Nov 29 2024 | 51.86 | -0.36 | -0.69% | 52.39 | 52.78 | 51.78 | 426,814 |
| Nov 27 2024 | 52.22 | 0.20 | 0.38% | 52.03 | 52.84 | 51.66 | 791,640 |
| Nov 26 2024 | 52.02 | 1.77 | 3.52% | 50.46 | 52.74 | 49.77 | 1,079,189 |
| Nov 25 2024 | 50.25 | 1.15 | 2.34% | 50.37 | 51.11 | 49.445 | 1,749,794 |
| Nov 22 2024 | 49.10 | 1.43 | 3.00% | 47.56 | 49.815 | 47.41 | 1,622,145 |
| Nov 21 2024 | 47.67 | -2.19 | -4.39% | 50.45 | 50.45 | 47.56 | 1,813,682 |
| Nov 20 2024 | 49.86 | -1.23 | -2.41% | 50.70 | 50.88 | 49.65 | 1,563,752 |
| Nov 19 2024 | 51.09 | -0.85 | -1.64% | 51.73 | 51.80 | 49.67 | 1,924,273 |
| Nov 18 2024 | 51.94 | 1.72 | 3.42% | 50.24 | 52.01 | 49.64 | 1,284,289 |
| Nov 15 2024 | 50.22 | -4.48 | -8.19% | 54.90 | 54.965 | 49.86 | 2,308,643 |
| Nov 14 2024 | 54.70 | -1.26 | -2.25% | 56.01 | 56.31 | 54.555 | 1,011,186 |
| Nov 13 2024 | 55.96 | -0.23 | -0.41% | 56.93 | 57.745 | 55.95 | 876,300 |
| Nov 12 2024 | 56.19 | -2.43 | -4.15% | 58.115 | 58.95 | 56.08 | 1,135,882 |
| Nov 11 2024 | 58.62 | 0.64 | 1.10% | 58.6101 | 59.39 | 57.8001 | 1,929,350 |
| Nov 08 2024 | 57.98 | 2.14 | 3.83% | 56.1004 | 58.74 | 56.1004 | 1,708,833 |
| Nov 07 2024 | 55.84 | 0.34 | 0.61% | 54.77 | 57.48 | 54.745 | 2,039,022 |
| Nov 06 2024 | 55.50 | 2.98 | 5.67% | 54.41 | 55.69 | 53.19 | 2,295,845 |
| Nov 05 2024 | 52.52 | 1.04 | 2.02% | 51.3221 | 53.00 | 50.88 | 1,139,795 |
| Nov 04 2024 | 51.48 | -0.34 | -0.66% | 51.35 | 52.095 | 50.97 | 717,171 |
| Nov 01 2024 | 51.82 | 0.82 | 1.61% | 51.61 | 52.37 | 51.02 | 880,602 |
| Oct 31 2024 | 51.00 | -0.31 | -0.60% | 51.03 | 51.395 | 50.53 | 981,504 |
| Oct 30 2024 | 51.31 | -0.20 | -0.39% | 50.93 | 52.07 | 50.93 | 570,180 |
| Oct 29 2024 | 51.51 | -0.75 | -1.44% | 51.86 | 52.24 | 51.19 | 611,973 |
| Oct 28 2024 | 52.26 | 0.94 | 1.83% | 52.25 | 53.32 | 52.10 | 753,645 |
| Oct 25 2024 | 51.32 | -1.08 | -2.06% | 52.56 | 53.31 | 51.24 | 846,294 |
| Oct 24 2024 | 52.40 | -0.64 | -1.21% | 53.335 | 53.82 | 52.06 | 952,615 |
| Oct 23 2024 | 53.04 | -1.90 | -3.46% | 54.65 | 54.95 | 53.01 | 1,016,686 |
| Oct 22 2024 | 54.94 | 1.13 | 2.10% | 53.75 | 55.14 | 53.71 | 703,728 |
| Oct 21 2024 | 53.81 | -1.16 | -2.11% | 54.50 | 54.85 | 53.15 | 946,712 |
| Oct 18 2024 | 54.97 | 0.44 | 0.81% | 54.45 | 55.15 | 54.07 | 1,416,368 |
| Oct 17 2024 | 54.53 | -0.75 | -1.36% | 55.29 | 55.335 | 54.19 | 931,403 |
| Oct 16 2024 | 55.28 | -0.10 | -0.18% | 56.10 | 56.10 | 54.585 | 807,709 |
| Oct 15 2024 | 55.38 | 0.88 | 1.61% | 54.54 | 56.02 | 53.88 | 796,578 |
| Oct 14 2024 | 54.50 | -0.38 | -0.69% | 54.59 | 54.70 | 53.80 | 1,246,206 |
| Oct 11 2024 | 54.88 | 1.73 | 3.25% | 53.78 | 55.26 | 53.15 | 1,140,642 |
| Oct 10 2024 | 53.15 | -1.25 | -2.30% | 53.52 | 54.13 | 52.955 | 931,095 |
| Oct 09 2024 | 54.40 | 0.07 | 0.13% | 55.42 | 56.3002 | 54.22 | 848,513 |
