Kyverna Therapeutics, Inc. KYTX
NASDAQ · United States · Health Technology
$6.22-0.30 (-4.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.22 | -4.60% | $6.62 | $6.75 | $6.17 | 1.18M |
| 2026-10-01 | $6.52 | -4.12% | $6.80 | $6.91 | $6.51 | 787.50K |
| 2026-09-30 | $6.80 | -0.58% | $6.88 | $7.10 | $6.73 | 746.20K |
| 2026-09-29 | $6.84 | +0.29% | $6.83 | $6.95 | $6.75 | 826.30K |
| 2026-09-28 | $6.82 | +0.15% | $6.72 | $6.95 | $6.65 | 997.00K |
| 2026-09-25 | $6.81 | -2.58% | $6.99 | $7.01 | $6.62 | 1.50M |
| 2026-09-24 | $6.99 | -1.13% | $7.80 | $7.92 | $6.68 | 3.28M |
| 2026-09-23 | $7.07 | -5.86% | $7.50 | $7.54 | $6.99 | 1.03M |
| 2026-09-22 | $7.51 | +5.48% | $7.18 | $7.59 | $7.11 | 836.50K |
| 2026-09-21 | $7.12 | -0.14% | $7.25 | $7.26 | $6.99 | 678.50K |
| 2026-09-18 | $7.13 | +1.28% | $7.02 | $7.19 | $7.00 | 960.60K |
| 2026-09-17 | $7.04 | +2.03% | $7.11 | $7.18 | $6.96 | 530.80K |
| 2026-09-16 | $6.90 | -0.86% | $7.02 | $7.16 | $6.86 | 685.70K |
| 2026-09-15 | $6.96 | -5.95% | $7.34 | $7.34 | $6.87 | 1.07M |
| 2026-09-14 | $7.40 | +1.93% | $7.25 | $7.49 | $7.21 | 533.90K |
| 2026-09-11 | $7.26 | -1.22% | $7.47 | $7.59 | $7.20 | 751.50K |
| 2026-09-10 | $7.35 | -3.80% | $7.51 | $7.53 | $7.34 | 854.40K |
| 2026-09-09 | $7.64 | -5.33% | $8.00 | $8.16 | $7.59 | 918.20K |
| 2026-09-08 | $8.07 | -2.18% | $8.17 | $8.21 | $7.97 | 586.20K |
| 2026-09-04 | $8.25 | -1.20% | $8.26 | $8.38 | $8.20 | 500.80K |
| 2026-09-03 | $8.35 | -3.08% | $8.71 | $8.78 | $8.28 | 595.30K |
| 2026-09-02 | $8.61 | +3.17% | $8.37 | $8.72 | $8.24 | 599.90K |
| 2026-09-01 | $8.35 | -1.47% | $8.27 | $8.42 | $7.60 | 1.78M |
| 2026-08-31 | $8.48 | +1.25% | $8.33 | $8.52 | $8.14 | 484.00K |
| 2026-08-28 | $8.37 | -3.13% | $8.52 | $8.55 | $8.31 | 524.90K |
| 2026-08-27 | $8.64 | +0.35% | $8.58 | $8.79 | $8.45 | 432.40K |
| 2026-08-26 | $8.61 | -2.60% | $8.81 | $8.84 | $8.50 | 413.80K |
| 2026-08-25 | $8.84 | +7.28% | $8.36 | $8.89 | $8.27 | 778.00K |
| 2026-08-24 | $8.24 | -2.14% | $8.32 | $8.40 | $8.00 | 565.10K |
| 2026-08-21 | $8.42 | +3.57% | $8.24 | $8.58 | $8.19 | 663.60K |
| 2026-08-20 | $8.13 | -8.34% | $8.73 | $8.76 | $8.11 | 953.90K |
| 2026-08-19 | $8.87 | +4.35% | $8.81 | $9.14 | $8.64 | 796.70K |
| 2026-08-18 | $8.50 | -5.03% | $8.80 | $8.83 | $8.36 | 851.50K |
| 2026-08-17 | $8.95 | +9.55% | $8.15 | $8.98 | $8.00 | 1.15M |
| 2026-08-14 | $8.17 | +1.11% | $8.10 | $8.29 | $7.80 | 580.00K |
| 2026-08-13 | $8.08 | +0.37% | $8.04 | $8.23 | $7.78 | 739.90K |
| 2026-08-12 | $8.05 | +0.37% | $7.92 | $8.66 | $7.78 | 1.03M |
| 2026-08-11 | $8.02 | +1.65% | $8.02 | $8.22 | $7.85 | 657.60K |
| 2026-08-10 | $7.89 | -0.88% | $7.97 | $8.17 | $7.89 | 554.00K |
| 2026-08-07 | $7.96 | +2.71% | $7.95 | $8.13 | $7.76 | 431.40K |
| 2026-08-06 | $7.75 | +1.44% | $7.64 | $7.84 | $7.55 | 505.30K |
| 2026-08-05 | $7.64 | -1.80% | $7.84 | $7.89 | $7.55 | 576.90K |
| 2026-08-04 | $7.78 | +3.60% | $7.55 | $7.82 | $7.51 | 564.10K |
| 2026-08-03 | $7.51 | +2.88% | $7.30 | $7.53 | $7.10 | 822.30K |
| 2026-07-31 | $7.30 | -2.54% | $7.52 | $7.61 | $7.13 | 527.10K |
| 2026-07-30 | $7.49 | +5.94% | $7.24 | $7.58 | $7.21 | 643.40K |
| 2026-07-29 | $7.07 | -5.61% | $7.50 | $7.61 | $6.98 | 1.06M |
| 2026-07-28 | $7.49 | -5.43% | $7.86 | $7.98 | $7.26 | 1.07M |
| 2026-07-27 | $7.92 | +6.88% | $7.46 | $8.14 | $7.46 | 1.19M |
| 2026-07-24 | $7.41 | +1.65% | $7.29 | $7.55 | $7.11 | 850.70K |
| 2026-07-23 | $7.29 | -1.49% | $7.30 | $7.42 | $7.18 | 648.50K |
| 2026-07-22 | $7.40 | -1.07% | $7.40 | $7.54 | $7.30 | 541.60K |
| 2026-07-21 | $7.48 | +3.31% | $7.25 | $7.52 | $7.15 | 882.60K |
| 2026-07-20 | $7.24 | -2.82% | $7.50 | $7.59 | $7.18 | 1.43M |
| 2026-07-17 | $7.45 | +0.13% | $7.28 | $7.67 | $7.19 | 874.30K |
| 2026-07-16 | $7.44 | -4.37% | $7.76 | $7.76 | $7.29 | 1.73M |
| 2026-07-15 | $7.78 | -2.02% | $7.91 | $8.13 | $7.62 | 1.29M |
| 2026-07-14 | $7.94 | +2.19% | $7.90 | $8.07 | $7.62 | 1.32M |
| 2026-07-13 | $7.77 | -8.43% | $8.50 | $8.51 | $7.70 | 1.96M |
| 2026-07-10 | $8.48 | -13.51% | $9.88 | $9.90 | $8.31 | 1.99M |
| 2026-07-09 | $9.81 | -1.01% | $9.98 | $10.19 | $9.64 | 981.90K |
| 2026-07-08 | $9.91 | +2.38% | $9.48 | $10.29 | $9.35 | 1.20M |
| 2026-07-07 | $9.68 | +5.68% | $9.14 | $9.74 | $8.76 | 1.20M |
| 2026-07-06 | $9.16 | +3.04% | $9.00 | $9.41 | $8.93 | 950.80K |
| 2026-07-02 | $8.89 | +5.33% | $8.84 | $9.12 | $8.60 | 1.45M |
| 2026-07-01 | $8.44 | -5.27% | $8.90 | $8.97 | $8.37 | 835.60K |
| 2026-06-30 | $8.91 | +1.48% | $8.78 | $9.25 | $8.65 | 1.24M |
| 2026-06-29 | $8.78 | +4.03% | $8.38 | $8.84 | $8.31 | 1.39M |
| 2026-06-26 | $8.44 | +2.93% | $8.12 | $8.54 | $8.05 | 6.76M |
| 2026-06-25 | $8.20 | -4.87% | $8.61 | $8.75 | $7.99 | 1.59M |
| 2026-06-24 | $8.62 | +2.25% | $8.43 | $8.65 | $8.35 | 871.90K |
| 2026-06-23 | $8.43 | +1.57% | $8.11 | $8.57 | $8.08 | 519.60K |
| 2026-06-22 | $8.30 | +2.85% | $8.30 | $8.56 | $8.15 | 911.80K |
| 2026-06-18 | $8.07 | +0.37% | $8.16 | $8.50 | $7.92 | 1.47M |
| 2026-06-17 | $8.04 | +1.52% | $8.01 | $8.41 | $7.89 | 811.50K |
| 2026-06-16 | $7.92 | -2.82% | $8.15 | $8.25 | $7.77 | 598.40K |
| 2026-06-15 | $8.15 | +1.18% | $8.22 | $8.36 | $8.02 | 581.00K |
| 2026-06-12 | $8.06 | +2.35% | $7.90 | $8.44 | $7.86 | 646.60K |
| 2026-06-11 | $7.87 | +2.74% | $7.66 | $7.95 | $7.60 | 562.50K |
| 2026-06-10 | $7.66 | -2.42% | $7.72 | $8.07 | $7.64 | 527.60K |
| 2026-06-09 | $7.85 | +1.82% | $7.82 | $7.95 | $7.62 | 729.60K |
| 2026-06-08 | $7.71 | +3.21% | $7.77 | $7.77 | $7.44 | 651.60K |
| 2026-06-05 | $7.47 | -6.04% | $7.96 | $7.96 | $7.44 | 617.40K |
| 2026-06-04 | $7.95 | +1.66% | $7.88 | $8.05 | $7.80 | 631.60K |
| 2026-06-03 | $7.82 | -1.01% | $7.84 | $8.13 | $7.70 | 816.30K |
| 2026-06-02 | $7.90 | -3.89% | $8.20 | $8.20 | $7.57 | 1.61M |
| 2026-06-01 | $8.22 | -3.52% | $8.46 | $8.54 | $8.12 | 671.60K |
| 2026-05-29 | $8.52 | -1.50% | $8.60 | $8.70 | $8.32 | 614.90K |
| 2026-05-28 | $8.65 | +0.70% | $8.60 | $8.89 | $8.56 | 777.00K |
| 2026-05-27 | $8.59 | -0.23% | $8.67 | $8.99 | $8.52 | 586.40K |