Cytokinetics Stock Price History

CYTK Stock  USD 44.91  0.55  1.24%   
Below is the normalized historical share price chart for Cytokinetics extending back to April 29, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cytokinetics stands at 44.91, as last reported on the 18th of March 2025, with the highest price reaching 44.91 and the lowest price hitting 44.36 during the day.
IPO Date
29th of April 2004
200 Day MA
51.8172
50 Day MA
46.4632
Beta
0.951
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Cytokinetics Stock, it is important to understand the factors that can impact its price. Cytokinetics secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. Cytokinetics exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cytokinetics' Mean Deviation of 2.14, risk adjusted performance of (0.04), and Standard Deviation of 3.17 to double-check the risk estimate we provide.
  
At this time, Cytokinetics' Stock Based Compensation is quite stable compared to the past year. Issuance Of Capital Stock is expected to rise to about 742.2 M this year, although the value of Common Stock will most likely fall to about 111.4 K. . At this time, Cytokinetics' Price To Sales Ratio is quite stable compared to the past year. Price Earnings To Growth Ratio is expected to rise to 2.69 this year, although the value of Price To Operating Cash Flows Ratio is projected to rise to (12.64). Cytokinetics Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -4.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCYTK

Estimated Market Risk

 3.26
  actual daily
29
71% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cytokinetics is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cytokinetics by adding Cytokinetics to a well-diversified portfolio.
Price Book
60.3093
Enterprise Value Ebitda
(15.82)
Price Sales
284.33
Shares Float
117.7 M
Wall Street Target Price
79.1

Cytokinetics Stock Price History Chart

There are several ways to analyze Cytokinetics Stock price data. The simplest method is using a basic Cytokinetics candlestick price chart, which shows Cytokinetics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 20, 202551.12
Lowest PriceFebruary 11, 202541.56

Cytokinetics March 18, 2025 Stock Price Synopsis

Various analyses of Cytokinetics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cytokinetics Stock. It can be used to describe the percentage change in the price of Cytokinetics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cytokinetics Stock.
Cytokinetics Price Rate Of Daily Change 1.01 
Cytokinetics Price Action Indicator 0.55 
Cytokinetics Price Daily Balance Of Power 1.00 

Cytokinetics March 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cytokinetics Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cytokinetics intraday prices and daily technical indicators to check the level of noise trading in Cytokinetics Stock and then apply it to test your longer-term investment strategies against Cytokinetics.

Cytokinetics Stock Price History Data

The price series of Cytokinetics for the period between Wed, Dec 18, 2024 and Tue, Mar 18, 2025 has a statistical range of 9.56 with a coefficient of variation of 5.5. The prices are distributed with arithmetic mean of 47.03. The median price for the last 90 days is 47.15. The company had 1:6 stock split on 25th of June 2013.
OpenHighLowCloseVolume
03/18/2025
 44.36  44.91  44.36  44.91 
03/17/2025 44.25  45.52  43.78  44.91  1,189,106 
03/14/2025 44.84  45.00  43.52  44.36  1,337,107 
03/13/2025 43.74  44.43  42.54  44.40  994,622 
03/12/2025 44.77  45.07  43.55  43.99  1,872,901 
03/11/2025 43.46  44.91  42.04  44.40  1,967,348 
03/10/2025 43.28  44.76  42.87  43.31  1,674,630 
03/07/2025 43.10  44.18  42.55  43.43  1,741,467 
03/06/2025 43.27  45.00  42.23  43.27  1,107,267 
03/05/2025 43.53  44.08  42.47  43.88  1,252,284 
03/04/2025 42.50  44.58  41.92  43.69  1,787,869 
03/03/2025 46.00  46.58  42.61  42.89  1,864,365 
02/28/2025 44.36  46.95  42.87  46.00  2,017,137 
02/27/2025 47.04  48.54  46.91  47.45  1,201,590 
02/26/2025 47.14  47.80  46.17  46.86  984,423 
02/25/2025 48.67  48.67  46.06  46.65  1,858,865 
02/24/2025 50.27  50.98  48.10  48.14  1,420,334 
02/21/2025 51.57  51.74  48.88  50.26  2,169,437 
02/20/2025 46.61  51.39  46.00  51.12  2,788,323 
02/19/2025 45.20  46.74  45.05  46.40  1,749,420 
02/18/2025 45.60  48.30  45.38  45.39  1,779,242 
02/14/2025 41.54  46.26  40.77  46.16  4,820,448 
02/13/2025 43.00  43.16  41.58  41.62  1,556,616 
02/12/2025 40.65  42.33  40.53  42.18  1,785,930 
02/11/2025 42.05  43.05  41.47  41.56  1,186,247 
02/10/2025 42.90  43.86  41.71  42.21  2,616,099 
02/07/2025 46.23  46.23  42.72  42.76  3,642,937 
02/06/2025 50.39  50.82  45.70  46.17  3,901,178 
02/05/2025 49.82  51.63  49.57  50.41  897,204 
02/04/2025 48.06  49.26  47.71  49.20  1,319,037 
02/03/2025 48.47  49.72  48.15  48.47  680,432 
01/31/2025 49.68  50.49  48.27  49.46  1,099,055 
01/30/2025 48.93  50.53  48.48  49.97  1,139,404 
01/29/2025 48.61  49.78  48.07  48.65  766,272 
01/28/2025 50.00  50.00  48.68  48.70  862,847 
01/27/2025 51.02  52.80  49.21  49.94  1,338,548 
01/24/2025 47.75  51.16  47.60  50.75  2,100,151 
01/23/2025 46.33  47.90  44.92  47.86  1,639,243 
01/22/2025 46.52  47.62  46.26  46.82  1,358,448 
01/21/2025 45.92  46.32  45.26  45.82  1,255,095 
01/17/2025 47.29  47.42  45.51  45.74  998,338 
01/16/2025 46.83  47.61  46.49  46.99  792,149 
01/15/2025 46.39  48.45  45.77  46.87  1,174,353 
01/14/2025 47.01  47.30  44.79  45.23  1,388,797 
01/13/2025 46.65  47.04  44.49  46.71  1,288,575 
01/10/2025 46.40  47.10  45.17  46.62  1,758,065 
01/08/2025 48.01  48.49  47.19  47.37  904,195 
01/07/2025 49.32  49.96  48.07  48.51  1,266,112 
01/06/2025 49.20  49.80  48.77  49.19  761,956 
01/03/2025 49.04  50.15  49.04  49.36  1,007,666 
01/02/2025 48.19  49.50  47.76  48.93  865,654 
12/31/2024 47.50  47.78  46.80  47.04  798,176 
12/30/2024 47.00  47.79  46.52  47.15  1,043,344 
12/27/2024 48.13  48.85  47.22  47.36  902,043 
12/26/2024 48.14  48.95  47.99  48.54  942,089 
12/24/2024 48.85  49.11  48.00  48.53  318,992 
12/23/2024 49.18  49.99  47.72  48.95  1,198,329 
12/20/2024 46.85  50.32  46.85  48.87  3,805,285 
12/19/2024 46.45  47.30  45.66  46.74  1,377,389 
12/18/2024 48.00  49.40  46.00  46.36  1,587,183 
12/17/2024 48.50  49.04  47.38  47.78  1,372,426 

About Cytokinetics Stock history

Cytokinetics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cytokinetics is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cytokinetics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cytokinetics stock prices may prove useful in developing a viable investing in Cytokinetics
Last ReportedProjected for Next Year
Common Stock Shares Outstanding112 M117.6 M
Net Loss-350.1 M-332.6 M

Cytokinetics Quarterly Net Working Capital

928.27 Million

Cytokinetics Stock Technical Analysis

Cytokinetics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cytokinetics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cytokinetics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Cytokinetics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cytokinetics' price direction in advance. Along with the technical and fundamental analysis of Cytokinetics Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cytokinetics to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Cytokinetics is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Cytokinetics Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Cytokinetics Stock. Highlighted below are key reports to facilitate an investment decision about Cytokinetics Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cytokinetics. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
For more information on how to buy Cytokinetics Stock please use our How to buy in Cytokinetics Stock guide.
You can also try the Bond Analysis module to evaluate and analyze corporate bonds as a potential investment for your portfolios..
Is Biotechnology space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cytokinetics. If investors know Cytokinetics will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cytokinetics listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share
(5.26)
Revenue Per Share
0.165
Quarterly Revenue Growth
9.124
Return On Assets
(0.30)
Return On Equity
(5.72)
The market value of Cytokinetics is measured differently than its book value, which is the value of Cytokinetics that is recorded on the company's balance sheet. Investors also form their own opinion of Cytokinetics' value that differs from its market value or its book value, called intrinsic value, which is Cytokinetics' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cytokinetics' market value can be influenced by many factors that don't directly affect Cytokinetics' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cytokinetics' value and its price as these two are different measures arrived at by different means. Investors typically determine if Cytokinetics is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cytokinetics' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.