KYTX Historical Prices
Kyverna Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
13.67
Period low
4.50
Period change
-23.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.68 | 5.00 | 4.65 | 4.88 | +5.86% | 885,570 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.50 | 4.61 | -10.66% | 1,433,192 |
| Nov 4, 2026 | 5.30 | 5.46 | 5.02 | 5.16 | +0.00% | 973,360 |
| Nov 3, 2026 | 5.28 | 5.48 | 5.12 | 5.16 | -1.15% | 705,264 |
| Nov 2, 2026 | 5.70 | 5.84 | 5.09 | 5.22 | -7.94% | 823,302 |
| Oct 30, 2026 | 5.74 | 5.87 | 5.55 | 5.67 | -3.08% | 640,171 |
| Oct 29, 2026 | 5.91 | 6.12 | 5.83 | 5.85 | -0.68% | 854,640 |
| Oct 28, 2026 | 5.58 | 5.93 | 5.56 | 5.89 | +4.62% | 995,409 |
| Oct 27, 2026 | 5.24 | 5.67 | 5.16 | 5.63 | +6.83% | 916,659 |
| Oct 26, 2026 | 5.35 | 5.41 | 5.18 | 5.27 | -2.23% | 810,112 |
| Oct 23, 2026 | 5.68 | 5.68 | 5.36 | 5.39 | -5.93% | 827,751 |
| Oct 22, 2026 | 5.83 | 5.99 | 5.67 | 5.73 | -1.88% | 519,387 |
| Oct 21, 2026 | 6.15 | 6.30 | 5.80 | 5.84 | -3.31% | 822,940 |
| Oct 20, 2026 | 5.83 | 6.20 | 5.80 | 6.04 | +3.60% | 766,309 |
| Oct 19, 2026 | 5.71 | 5.94 | 5.67 | 5.83 | +2.82% | 837,614 |
| Oct 16, 2026 | 5.94 | 6.05 | 5.64 | 5.67 | -5.03% | 726,279 |
| Oct 15, 2026 | 5.67 | 6.02 | 5.67 | 5.97 | +5.01% | 779,435 |
| Oct 14, 2026 | 5.76 | 5.84 | 5.61 | 5.68 | -1.47% | 1,275,680 |
| Oct 13, 2026 | 6.17 | 6.17 | 5.75 | 5.77 | -7.09% | 1,247,461 |
| Oct 12, 2026 | 6.34 | 6.46 | 6.19 | 6.21 | -2.82% | 417,111 |
| Oct 9, 2026 | 6.20 | 6.58 | 6.17 | 6.39 | +3.40% | 876,449 |
| Oct 8, 2026 | 6.06 | 6.22 | 5.96 | 6.18 | +0.16% | 1,317,004 |
| Oct 7, 2026 | 6.12 | 6.31 | 6.02 | 6.17 | +0.16% | 650,547 |
| Oct 6, 2026 | 6.38 | 6.45 | 6.13 | 6.16 | -2.53% | 739,522 |
| Oct 5, 2026 | 6.30 | 6.43 | 6.00 | 6.32 | +1.61% | 813,485 |
| Oct 2, 2026 | 6.62 | 6.75 | 6.17 | 6.22 | -4.60% | 1,183,002 |
| Oct 1, 2026 | 6.80 | 6.91 | 6.51 | 6.52 | -4.12% | 788,497 |
| Sep 30, 2026 | 6.88 | 7.10 | 6.73 | 6.80 | -0.58% | 746,992 |
| Sep 29, 2026 | 6.83 | 6.95 | 6.75 | 6.84 | +0.29% | 827,666 |
| Sep 28, 2026 | 6.72 | 6.95 | 6.65 | 6.82 | +0.15% | 997,818 |
| Sep 25, 2026 | 6.99 | 7.01 | 6.62 | 6.81 | -2.58% | 1,503,559 |
| Sep 24, 2026 | 7.80 | 7.92 | 6.67 | 6.99 | -1.13% | 3,277,189 |
| Sep 23, 2026 | 7.50 | 7.54 | 6.99 | 7.07 | -5.86% | 1,032,183 |
| Sep 22, 2026 | 7.18 | 7.59 | 7.11 | 7.51 | +5.48% | 836,803 |
| Sep 21, 2026 | 7.25 | 7.26 | 6.99 | 7.12 | -0.14% | 678,463 |
| Sep 18, 2026 | 7.02 | 7.19 | 7.00 | 7.13 | +1.28% | 961,255 |
| Sep 17, 2026 | 7.11 | 7.18 | 6.96 | 7.04 | +2.03% | 530,948 |
| Sep 16, 2026 | 7.02 | 7.16 | 6.86 | 6.90 | -0.86% | 685,754 |
| Sep 15, 2026 | 7.34 | 7.34 | 6.87 | 6.96 | -5.95% | 1,071,160 |
| Sep 14, 2026 | 7.25 | 7.49 | 7.21 | 7.40 | +1.93% | 533,911 |
| Sep 11, 2026 | 7.47 | 7.59 | 7.21 | 7.26 | -1.22% | 751,625 |
| Sep 10, 2026 | 7.51 | 7.53 | 7.34 | 7.35 | -3.80% | 854,458 |
| Sep 9, 2026 | 8.00 | 8.16 | 7.59 | 7.64 | -5.33% | 918,294 |
| Sep 8, 2026 | 8.17 | 8.21 | 7.97 | 8.07 | -2.18% | 586,387 |
| Sep 4, 2026 | 8.26 | 8.38 | 8.20 | 8.25 | -1.20% | 500,823 |
| Sep 3, 2026 | 8.71 | 8.78 | 8.28 | 8.35 | -3.08% | 594,963 |
| Sep 2, 2026 | 8.37 | 8.72 | 8.24 | 8.62 | +1.65% | 599,971 |
| Aug 31, 2026 | 8.33 | 8.52 | 8.14 | 8.47 | +1.25% | 484,454 |
| Aug 28, 2026 | 8.52 | 8.55 | 8.31 | 8.37 | -3.13% | 524,933 |
| Aug 27, 2026 | 8.58 | 8.79 | 8.45 | 8.64 | +0.35% | 432,432 |
| Aug 26, 2026 | 8.81 | 8.84 | 8.50 | 8.61 | -2.60% | 413,817 |
| Aug 25, 2026 | 8.36 | 8.88 | 8.27 | 8.84 | +7.28% | 778,212 |
| Aug 24, 2026 | 8.32 | 8.40 | 8.00 | 8.24 | -2.14% | 566,148 |
| Aug 21, 2026 | 8.24 | 8.58 | 8.19 | 8.42 | +3.57% | 663,613 |
| Aug 20, 2026 | 8.73 | 8.76 | 8.11 | 8.13 | -8.34% | 954,010 |
| Aug 19, 2026 | 8.81 | 9.14 | 8.64 | 8.87 | +4.35% | 796,719 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.36 | 8.50 | -5.03% | 851,457 |
| Aug 17, 2026 | 8.15 | 8.98 | 8.00 | 8.95 | +9.55% | 1,145,434 |
| Aug 14, 2026 | 8.10 | 8.29 | 7.80 | 8.17 | +1.11% | 580,001 |
| Aug 13, 2026 | 8.04 | 8.22 | 7.78 | 8.08 | +0.37% | 739,872 |
| Aug 12, 2026 | 7.92 | 8.66 | 7.78 | 8.05 | +0.37% | 1,031,435 |
| Aug 11, 2026 | 8.02 | 8.22 | 7.85 | 8.02 | +1.65% | 657,730 |
| Aug 10, 2026 | 7.97 | 8.17 | 7.89 | 7.89 | -0.88% | 553,883 |
| Aug 7, 2026 | 7.95 | 8.13 | 7.76 | 7.96 | +2.71% | 431,849 |
| Aug 6, 2026 | 7.64 | 7.84 | 7.55 | 7.75 | +1.44% | 505,260 |
| Aug 5, 2026 | 7.84 | 7.89 | 7.55 | 7.64 | -1.80% | 576,962 |
| Aug 4, 2026 | 7.55 | 7.82 | 7.51 | 7.78 | +3.60% | 564,112 |
| Aug 3, 2026 | 7.30 | 7.53 | 7.10 | 7.51 | +2.88% | 822,340 |
| Jul 31, 2026 | 7.52 | 7.61 | 7.13 | 7.30 | -2.54% | 526,072 |
| Jul 30, 2026 | 7.24 | 7.58 | 7.21 | 7.49 | +5.94% | 643,415 |
| Jul 29, 2026 | 7.50 | 7.61 | 6.98 | 7.07 | -5.61% | 1,060,955 |
| Jul 28, 2026 | 7.86 | 7.98 | 7.26 | 7.49 | -5.43% | 1,067,516 |
| Jul 27, 2026 | 7.46 | 8.14 | 7.46 | 7.92 | +6.88% | 1,194,596 |
| Jul 24, 2026 | 7.29 | 7.54 | 7.11 | 7.41 | +1.65% | 850,894 |
| Jul 23, 2026 | 7.30 | 7.42 | 7.18 | 7.29 | -1.49% | 648,519 |
| Jul 22, 2026 | 7.40 | 7.54 | 7.30 | 7.40 | -1.07% | 542,034 |
| Jul 21, 2026 | 7.25 | 7.52 | 7.15 | 7.48 | +3.31% | 882,686 |
| Jul 20, 2026 | 7.50 | 7.59 | 7.18 | 7.24 | -2.82% | 1,434,422 |
| Jul 17, 2026 | 7.28 | 7.67 | 7.19 | 7.45 | +0.13% | 874,267 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.29 | 7.44 | -4.37% | 1,732,414 |
| Jul 15, 2026 | 7.91 | 8.13 | 7.62 | 7.78 | -2.02% | 1,286,550 |
| Jul 14, 2026 | 7.90 | 8.07 | 7.62 | 7.94 | +2.19% | 1,306,233 |
| Jul 13, 2026 | 8.50 | 8.51 | 7.70 | 7.77 | -8.43% | 1,963,191 |
| Jul 10, 2026 | 9.88 | 9.90 | 8.31 | 8.48 | -13.51% | 1,991,137 |
| Jul 9, 2026 | 9.98 | 10.19 | 9.64 | 9.81 | -1.01% | 981,928 |
| Jul 8, 2026 | 9.48 | 10.29 | 9.35 | 9.91 | +2.38% | 1,195,545 |
| Jul 7, 2026 | 9.14 | 9.74 | 8.75 | 9.68 | +5.68% | 1,200,914 |
| Jul 6, 2026 | 9.00 | 9.41 | 8.93 | 9.16 | +3.04% | 950,920 |
| Jul 2, 2026 | 8.84 | 9.12 | 8.60 | 8.89 | +5.33% | 1,453,580 |
| Jul 1, 2026 | 8.90 | 8.97 | 8.37 | 8.44 | -5.27% | 826,970 |
| Jun 30, 2026 | 8.78 | 9.25 | 8.65 | 8.91 | +1.48% | 1,236,750 |
| Jun 29, 2026 | 8.38 | 8.84 | 8.31 | 8.78 | +4.03% | 1,389,631 |
| Jun 26, 2026 | 8.12 | 8.54 | 8.04 | 8.44 | +2.93% | 6,756,673 |
| Jun 25, 2026 | 8.61 | 8.75 | 8.00 | 8.20 | -4.87% | 1,590,915 |
| Jun 24, 2026 | 8.43 | 8.65 | 8.35 | 8.62 | +2.25% | 872,055 |
| Jun 23, 2026 | 8.11 | 8.57 | 8.08 | 8.43 | +1.57% | 519,736 |
| Jun 22, 2026 | 8.30 | 8.55 | 8.15 | 8.30 | +2.85% | 911,840 |
| Jun 18, 2026 | 8.16 | 8.50 | 7.92 | 8.07 | +0.37% | 1,474,213 |
| Jun 17, 2026 | 8.01 | 8.41 | 7.89 | 8.04 | +1.52% | 811,543 |
| Jun 16, 2026 | 8.15 | 8.25 | 7.77 | 7.92 | -2.82% | 598,399 |
| Jun 15, 2026 | 8.22 | 8.36 | 8.02 | 8.15 | +1.18% | 580,973 |
| Jun 12, 2026 | 7.90 | 8.44 | 7.86 | 8.05 | +2.35% | 646,650 |
| Jun 11, 2026 | 7.66 | 7.95 | 7.60 | 7.87 | +2.74% | 562,516 |
| Jun 10, 2026 | 7.72 | 8.07 | 7.64 | 7.66 | -2.42% | 527,554 |
| Jun 9, 2026 | 7.82 | 7.95 | 7.62 | 7.85 | +1.82% | 729,592 |
| Jun 8, 2026 | 7.77 | 7.77 | 7.44 | 7.71 | +3.21% | 651,659 |
| Jun 5, 2026 | 7.96 | 7.96 | 7.44 | 7.47 | -6.04% | 617,375 |
| Jun 4, 2026 | 7.88 | 8.05 | 7.79 | 7.95 | +1.66% | 631,613 |
| Jun 3, 2026 | 7.84 | 8.13 | 7.70 | 7.82 | -1.01% | 816,328 |
| Jun 2, 2026 | 8.20 | 8.20 | 7.57 | 7.90 | -3.89% | 1,614,266 |
| Jun 1, 2026 | 8.46 | 8.54 | 8.12 | 8.22 | -3.52% | 671,726 |
| May 29, 2026 | 8.60 | 8.70 | 8.33 | 8.52 | -1.50% | 614,974 |
| May 28, 2026 | 8.60 | 8.89 | 8.56 | 8.65 | +0.70% | 777,979 |
| May 27, 2026 | 8.67 | 8.99 | 8.52 | 8.59 | -0.23% | 592,272 |
| May 26, 2026 | 8.75 | 8.99 | 8.24 | 8.61 | -0.69% | 981,955 |
| May 22, 2026 | 8.90 | 9.09 | 8.56 | 8.67 | -2.58% | 499,407 |
| May 21, 2026 | 8.50 | 9.00 | 8.36 | 8.90 | +3.85% | 822,537 |
| May 20, 2026 | 8.70 | 9.02 | 8.55 | 8.57 | -1.49% | 849,359 |
| May 19, 2026 | 8.51 | 8.81 | 8.34 | 8.70 | +1.87% | 1,038,674 |
| May 18, 2026 | 9.34 | 9.56 | 8.38 | 8.54 | -10.01% | 1,427,387 |
| May 15, 2026 | 10.72 | 10.72 | 9.31 | 9.49 | -11.64% | 1,195,417 |
| May 14, 2026 | 10.72 | 11.04 | 10.23 | 10.74 | -0.37% | 912,880 |
| May 13, 2026 | 10.29 | 11.15 | 10.27 | 10.78 | +5.38% | 1,840,123 |
| May 12, 2026 | 10.28 | 10.28 | 9.75 | 10.23 | -1.06% | 616,825 |
| May 11, 2026 | 9.37 | 10.71 | 9.37 | 10.34 | +10.59% | 1,295,805 |
| May 8, 2026 | 9.35 | 9.39 | 9.02 | 9.35 | +0.54% | 461,495 |
| May 7, 2026 | 9.43 | 9.50 | 9.11 | 9.30 | -1.80% | 431,256 |
| May 6, 2026 | 9.35 | 9.53 | 9.25 | 9.47 | +2.82% | 588,142 |
| May 5, 2026 | 9.10 | 9.38 | 8.95 | 9.21 | +2.33% | 749,514 |
| May 4, 2026 | 8.81 | 9.13 | 8.72 | 9.00 | +1.47% | 899,083 |
| May 1, 2026 | 8.75 | 8.95 | 8.62 | 8.87 | +0.80% | 533,175 |
| Apr 30, 2026 | 8.53 | 9.15 | 8.47 | 8.80 | +4.76% | 929,222 |
| Apr 29, 2026 | 8.60 | 8.76 | 8.25 | 8.40 | -3.45% | 756,167 |
| Apr 28, 2026 | 8.96 | 9.23 | 8.58 | 8.70 | -3.23% | 866,837 |
| Apr 27, 2026 | 9.30 | 9.69 | 8.93 | 8.99 | -0.77% | 1,111,333 |
| Apr 24, 2026 | 9.01 | 9.59 | 8.61 | 9.06 | +1.23% | 1,489,136 |
| Apr 23, 2026 | 10.17 | 10.26 | 8.80 | 8.95 | -12.51% | 2,197,329 |
| Apr 22, 2026 | 11.08 | 11.14 | 8.65 | 10.23 | +5.36% | 6,106,875 |
| Apr 21, 2026 | 11.25 | 11.25 | 9.63 | 9.71 | -13.69% | 1,777,932 |
| Apr 20, 2026 | 10.19 | 11.62 | 10.10 | 11.25 | +13.29% | 2,650,821 |
| Apr 17, 2026 | 9.60 | 10.03 | 9.55 | 9.93 | +4.20% | 919,591 |
| Apr 16, 2026 | 9.40 | 9.58 | 9.17 | 9.53 | +1.38% | 467,448 |
| Apr 15, 2026 | 9.42 | 9.55 | 9.15 | 9.40 | +0.43% | 600,686 |
| Apr 14, 2026 | 9.56 | 9.64 | 9.12 | 9.36 | -1.37% | 536,756 |
| Apr 13, 2026 | 8.99 | 9.53 | 8.90 | 9.49 | +6.03% | 606,303 |
| Apr 10, 2026 | 9.66 | 9.80 | 8.89 | 8.95 | -6.58% | 694,818 |
| Apr 9, 2026 | 9.19 | 9.62 | 9.09 | 9.58 | +3.90% | 690,351 |
| Apr 8, 2026 | 9.57 | 9.74 | 8.85 | 9.22 | -1.18% | 911,182 |
| Apr 7, 2026 | 8.97 | 9.46 | 8.68 | 9.33 | +3.90% | 674,614 |
| Apr 6, 2026 | 8.88 | 9.38 | 8.85 | 8.98 | +1.24% | 544,584 |
| Apr 2, 2026 | 8.57 | 9.18 | 8.50 | 8.87 | +1.14% | 757,061 |
| Apr 1, 2026 | 8.64 | 9.30 | 8.60 | 8.77 | +1.62% | 826,146 |
| Mar 31, 2026 | 7.75 | 8.66 | 7.70 | 8.63 | +13.85% | 909,287 |
| Mar 30, 2026 | 7.95 | 8.16 | 7.34 | 7.58 | -2.82% | 716,196 |
| Mar 27, 2026 | 8.03 | 8.43 | 7.71 | 7.80 | -2.86% | 688,358 |
| Mar 26, 2026 | 7.71 | 8.35 | 7.62 | 8.03 | +2.03% | 563,175 |
| Mar 25, 2026 | 7.81 | 8.24 | 7.76 | 7.87 | +3.01% | 610,477 |
| Mar 24, 2026 | 7.73 | 7.95 | 7.50 | 7.64 | -3.17% | 598,655 |
| Mar 23, 2026 | 8.09 | 8.20 | 7.55 | 7.89 | -0.63% | 588,706 |
| Mar 20, 2026 | 8.16 | 8.44 | 7.91 | 7.94 | -7.03% | 1,571,633 |
| Mar 19, 2026 | 8.46 | 8.70 | 8.32 | 8.54 | +0.00% | 465,349 |
| Mar 18, 2026 | 8.75 | 8.82 | 8.42 | 8.54 | -2.95% | 537,414 |
| Mar 17, 2026 | 9.04 | 9.19 | 8.75 | 8.80 | -3.19% | 580,237 |
| Mar 16, 2026 | 9.09 | 9.32 | 8.99 | 9.09 | +1.56% | 429,756 |
| Mar 13, 2026 | 8.92 | 9.25 | 8.72 | 8.95 | +2.05% | 561,174 |
| Mar 12, 2026 | 8.90 | 9.00 | 8.53 | 8.77 | -0.23% | 379,183 |
| Mar 11, 2026 | 9.22 | 9.25 | 8.57 | 8.79 | -4.77% | 579,308 |
| Mar 10, 2026 | 8.44 | 9.70 | 8.43 | 9.23 | +9.88% | 934,676 |
| Mar 9, 2026 | 8.05 | 8.68 | 8.00 | 8.40 | +3.70% | 870,835 |
| Mar 6, 2026 | 8.35 | 8.43 | 8.00 | 8.10 | -3.46% | 881,460 |
| Mar 5, 2026 | 8.87 | 8.89 | 8.25 | 8.39 | -5.41% | 549,065 |
| Mar 4, 2026 | 8.22 | 8.97 | 8.13 | 8.87 | +10.60% | 762,258 |
| Mar 3, 2026 | 8.28 | 8.40 | 7.91 | 8.02 | -5.76% | 588,806 |
| Mar 2, 2026 | 7.93 | 8.62 | 7.87 | 8.51 | +3.65% | 645,447 |
| Feb 27, 2026 | 8.00 | 8.28 | 7.82 | 8.21 | +1.11% | 453,202 |
| Feb 26, 2026 | 8.09 | 8.12 | 7.80 | 8.12 | +0.37% | 414,153 |
| Feb 25, 2026 | 8.00 | 8.43 | 7.99 | 8.09 | +1.76% | 409,565 |
| Feb 24, 2026 | 7.90 | 8.18 | 7.89 | 7.95 | +0.51% | 608,591 |
| Feb 23, 2026 | 7.75 | 8.20 | 7.65 | 7.91 | +2.99% | 519,201 |
| Feb 20, 2026 | 8.00 | 8.08 | 7.67 | 7.68 | -5.19% | 412,714 |
| Feb 19, 2026 | 7.70 | 8.18 | 7.41 | 8.10 | +5.47% | 499,843 |
| Feb 18, 2026 | 7.57 | 7.80 | 7.49 | 7.68 | +1.19% | 444,441 |
| Feb 17, 2026 | 7.29 | 7.64 | 7.26 | 7.59 | +4.55% | 634,588 |
| Feb 13, 2026 | 7.40 | 7.67 | 7.23 | 7.26 | -1.36% | 583,825 |
| Feb 12, 2026 | 7.55 | 7.74 | 7.33 | 7.36 | -2.52% | 381,589 |
| Feb 11, 2026 | 7.87 | 8.10 | 7.47 | 7.55 | -3.82% | 602,773 |
| Feb 10, 2026 | 8.03 | 8.22 | 7.85 | 7.85 | -2.85% | 439,536 |
| Feb 9, 2026 | 8.05 | 8.18 | 7.66 | 8.08 | +1.89% | 517,109 |
| Feb 6, 2026 | 7.50 | 8.08 | 7.42 | 7.93 | +9.08% | 783,008 |
| Feb 5, 2026 | 7.58 | 7.76 | 7.21 | 7.27 | -4.59% | 719,752 |
| Feb 4, 2026 | 8.40 | 8.41 | 7.56 | 7.62 | -8.52% | 1,244,338 |
| Feb 3, 2026 | 8.36 | 8.62 | 8.12 | 8.33 | +0.00% | 658,573 |
| Feb 2, 2026 | 7.94 | 8.68 | 7.82 | 8.33 | +4.00% | 689,879 |
| Jan 30, 2026 | 8.24 | 8.28 | 7.67 | 8.01 | -2.44% | 1,240,947 |
| Jan 29, 2026 | 8.44 | 8.49 | 8.03 | 8.21 | -2.03% | 700,399 |
| Jan 28, 2026 | 9.36 | 9.40 | 8.21 | 8.38 | -9.70% | 1,308,183 |
| Jan 27, 2026 | 8.91 | 9.56 | 8.91 | 9.28 | +4.50% | 849,102 |
| Jan 26, 2026 | 9.70 | 9.70 | 8.80 | 8.88 | -9.02% | 1,174,552 |
| Jan 23, 2026 | 10.39 | 10.50 | 9.72 | 9.76 | -7.14% | 546,075 |
| Jan 22, 2026 | 9.53 | 10.55 | 9.53 | 10.51 | +10.86% | 1,270,560 |
| Jan 21, 2026 | 9.04 | 9.50 | 8.75 | 9.48 | +5.10% | 1,297,441 |
| Jan 20, 2026 | 8.06 | 9.16 | 8.04 | 9.02 | +7.89% | 1,013,543 |
| Jan 16, 2026 | 8.75 | 8.90 | 8.32 | 8.36 | -4.13% | 571,729 |
| Jan 15, 2026 | 9.32 | 9.32 | 8.52 | 8.72 | -4.80% | 622,213 |
| Jan 14, 2026 | 8.66 | 9.78 | 8.55 | 9.16 | +5.77% | 1,412,209 |
| Jan 13, 2026 | 8.33 | 8.70 | 8.04 | 8.66 | +5.22% | 486,498 |
| Jan 12, 2026 | 8.30 | 8.41 | 7.79 | 8.23 | -1.08% | 883,214 |
| Jan 9, 2026 | 8.60 | 8.75 | 8.31 | 8.32 | -1.54% | 585,735 |
| Jan 8, 2026 | 8.63 | 8.90 | 8.26 | 8.45 | -2.87% | 819,434 |
| Jan 7, 2026 | 7.98 | 8.90 | 7.98 | 8.70 | +9.57% | 1,051,300 |
| Jan 6, 2026 | 8.11 | 8.26 | 7.77 | 7.94 | -2.34% | 1,284,081 |
| Jan 5, 2026 | 8.88 | 8.96 | 7.78 | 8.13 | -7.30% | 1,398,208 |
| Jan 2, 2026 | 9.50 | 9.55 | 8.50 | 8.77 | -6.70% | 1,288,978 |
| Dec 31, 2025 | 9.37 | 9.44 | 9.13 | 9.40 | +0.53% | 770,917 |
| Dec 30, 2025 | 9.45 | 9.62 | 9.20 | 9.35 | -1.48% | 536,045 |
| Dec 29, 2025 | 9.21 | 9.74 | 9.01 | 9.49 | +0.96% | 1,215,221 |
| Dec 26, 2025 | 8.99 | 9.44 | 8.71 | 9.40 | +4.56% | 1,072,499 |
| Dec 24, 2025 | 8.86 | 9.23 | 8.76 | 8.99 | +1.24% | 860,034 |
| Dec 23, 2025 | 8.11 | 9.10 | 8.07 | 8.88 | +9.23% | 2,220,451 |
| Dec 22, 2025 | 7.28 | 8.39 | 7.18 | 8.13 | +13.07% | 3,369,571 |
| Dec 19, 2025 | 7.07 | 7.40 | 7.02 | 7.19 | +2.71% | 2,244,046 |
| Dec 18, 2025 | 7.08 | 7.30 | 6.58 | 7.00 | +1.30% | 4,513,355 |
| Dec 17, 2025 | 6.91 | 7.41 | 6.72 | 6.91 | -32.52% | 15,579,658 |
| Dec 16, 2025 | 10.70 | 11.44 | 9.96 | 10.24 | -5.36% | 2,001,207 |
| Dec 15, 2025 | 12.20 | 13.67 | 10.40 | 10.82 | +23.23% | 19,449,405 |
| Dec 12, 2025 | 8.56 | 9.75 | 8.45 | 8.78 | +5.02% | 1,105,789 |
| Dec 11, 2025 | 8.10 | 8.37 | 7.92 | 8.36 | +2.20% | 213,881 |
| Dec 10, 2025 | 7.90 | 8.30 | 7.80 | 8.18 | +3.41% | 289,215 |
| Dec 9, 2025 | 8.22 | 8.36 | 7.87 | 7.91 | -4.35% | 393,475 |
| Dec 8, 2025 | 7.68 | 8.29 | 7.62 | 8.27 | +6.03% | 474,525 |
| Dec 5, 2025 | 7.96 | 8.08 | 7.77 | 7.80 | -0.51% | 268,307 |
| Dec 4, 2025 | 7.25 | 8.19 | 7.22 | 7.84 | +9.19% | 728,285 |
| Dec 3, 2025 | 6.56 | 7.19 | 6.53 | 7.18 | +9.45% | 384,019 |
| Dec 2, 2025 | 6.80 | 6.92 | 6.45 | 6.56 | -2.53% | 470,735 |
| Dec 1, 2025 | 7.55 | 7.61 | 6.64 | 6.73 | -12.26% | 631,039 |
| Nov 28, 2025 | 7.74 | 7.82 | 7.55 | 7.67 | -0.13% | 208,723 |
| Nov 26, 2025 | 7.39 | 7.78 | 7.34 | 7.68 | +3.92% | 283,680 |
| Nov 25, 2025 | 7.50 | 7.69 | 7.01 | 7.39 | -1.34% | 386,200 |
| Nov 24, 2025 | 7.14 | 7.53 | 6.94 | 7.49 | +5.64% | 350,456 |
| Nov 21, 2025 | 7.39 | 7.49 | 6.97 | 7.09 | -4.70% | 451,802 |
| Nov 20, 2025 | 8.41 | 8.41 | 7.37 | 7.44 | -9.60% | 658,526 |
| Nov 19, 2025 | 8.00 | 8.25 | 7.56 | 8.23 | +5.11% | 748,516 |
| Nov 18, 2025 | 7.04 | 8.00 | 6.92 | 7.83 | +9.36% | 1,640,063 |
| Nov 17, 2025 | 6.75 | 7.20 | 6.66 | 7.16 | +4.07% | 318,424 |
| Nov 14, 2025 | 6.40 | 7.25 | 6.39 | 6.88 | +6.17% | 388,462 |
| Nov 13, 2025 | 7.23 | 7.39 | 6.39 | 6.48 | -11.60% | 2,440,265 |
| Nov 12, 2025 | 7.18 | 7.40 | 6.98 | 7.33 | +4.71% | 467,582 |
| Nov 11, 2025 | 6.36 | 7.04 | 6.26 | 7.00 | +9.55% | 289,383 |
| Nov 10, 2025 | 6.75 | 6.89 | 6.25 | 6.39 | -2.89% | 418,046 |
Daily open, high, low, close and volume for Kyverna Therapeutics, Inc. Common Stock (KYTX). Showing 249 trading days. Unadjusted prices.