Kyntra Bio, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 7.45
-0.20 (-2.61%)
At close: Feb 12, 2026
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.84 | 8.07 | 7.63 | 7.66 | 7.66 | 0.13% | 126 |
| Feb 11, 2026 | 7.97 | 8.14 | 7.65 | 7.65 | 7.65 | -6.02% | 566 |
| Feb 10, 2026 | 7.72 | 8.14 | 7.72 | 8.14 | 8.14 | -1.51% | 904 |
| Feb 9, 2026 | 8.18 | 8.90 | 8.18 | 8.27 | 8.26 | 4.44% | 38 |
| Feb 6, 2026 | 7.55 | 8.00 | 7.55 | 7.91 | 7.91 | -0.52% | 410 |
| Feb 5, 2026 | 7.86 | 8.21 | 7.86 | 7.96 | 7.95 | 1.12% | 174 |
| Feb 4, 2026 | 8.51 | 8.51 | 7.87 | 7.87 | 7.87 | -5.55% | 71 |
| Feb 3, 2026 | 8.34 | 8.48 | 8.16 | 8.33 | 8.33 | -0.64% | 88 |
| Feb 2, 2026 | 7.70 | 8.38 | 7.70 | 8.38 | 8.38 | 5.73% | 271 |
| Jan 30, 2026 | 8.36 | 8.36 | 7.85 | 7.93 | 7.93 | -6.77% | 35 |
| Jan 29, 2026 | 8.76 | 8.84 | 8.51 | 8.51 | 8.51 | -3.35% | 168 |
| Jan 28, 2026 | 8.42 | 8.83 | 8.42 | 8.80 | 8.80 | 3.31% | 402 |
| Jan 27, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | -5.49% | 24 |
| Jan 26, 2026 | 8.69 | 9.01 | 8.69 | 9.01 | 9.01 | -0.20% | 121 |
| Jan 23, 2026 | 8.86 | 9.03 | 8.86 | 9.03 | 9.03 | 1.04% | 177 |
| Jan 22, 2026 | 8.85 | 8.95 | 8.83 | 8.94 | 8.94 | 2.61% | 50 |
| Jan 21, 2026 | 8.67 | 9.02 | 8.43 | 8.71 | 8.71 | -3.21% | 108 |
| Jan 20, 2026 | 8.73 | 9.00 | 8.71 | 9.00 | 9.00 | -2.07% | 1,678 |
| Jan 16, 2026 | 9.10 | 9.33 | 9.05 | 9.19 | 9.19 | -1.45% | 234 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.33 | 9.33 | 9.33 | -1.32% | 45 |
| Jan 14, 2026 | 9.08 | 9.45 | 9.06 | 9.45 | 9.45 | 0.96% | 347 |
| Jan 13, 2026 | 9.23 | 9.40 | 9.07 | 9.36 | 9.36 | 2.52% | 572 |
| Jan 12, 2026 | 9.27 | 9.53 | 9.02 | 9.13 | 9.13 | -3.08% | 1,147 |
| Jan 9, 2026 | 9.50 | 9.66 | 9.42 | 9.42 | 9.42 | -2.69% | 763 |
| Jan 8, 2026 | 9.50 | 9.70 | 9.36 | 9.68 | 9.68 | 2.62% | 117 |
| Jan 7, 2026 | 9.23 | 9.45 | 9.23 | 9.43 | 9.43 | 4.73% | 112 |
| Jan 6, 2026 | 8.86 | 9.12 | 8.86 | 9.01 | 9.01 | 1.03% | 403 |
| Jan 5, 2026 | 8.90 | 9.19 | 8.89 | 8.92 | 8.91 | -0.50% | 231 |
| Jan 2, 2026 | 8.79 | 8.96 | 8.79 | 8.96 | 8.96 | 3.46% | 1,965 |
| Dec 31, 2025 | 8.74 | 8.78 | 8.55 | 8.66 | 8.66 | -1.33% | 1,150 |
| Dec 30, 2025 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 0.42% | 234 |
| Dec 29, 2025 | 8.76 | 9.22 | 8.60 | 8.74 | 8.74 | 2.02% | 1,829 |
| Dec 24, 2025 | 8.42 | 8.57 | 8.42 | 8.57 | 8.57 | -0.15% | 372 |
| Dec 23, 2025 | 8.52 | 9.10 | 8.50 | 8.58 | 8.58 | -0.77% | 1,871 |
| Dec 22, 2025 | 8.50 | 8.67 | 8.50 | 8.65 | 8.65 | -0.09% | 1,181 |
| Dec 19, 2025 | 8.35 | 9.19 | 8.35 | 8.66 | 8.66 | 1.29% | 529 |
| Dec 18, 2025 | 8.74 | 8.77 | 8.55 | 8.55 | 8.54 | -1.66% | 211 |
| Dec 17, 2025 | 9.48 | 9.48 | 8.69 | 8.69 | 8.69 | -8.78% | 1,507 |
| Dec 16, 2025 | 9.59 | 10.16 | 9.30 | 9.53 | 9.52 | -5.16% | 8,199 |
| Dec 15, 2025 | 9.80 | 10.50 | 8.22 | 10.04 | 10.04 | 13.63% | 11,547 |
| Dec 12, 2025 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | -1.12% | 259 |
| Dec 11, 2025 | 8.77 | 8.94 | 8.77 | 8.94 | 8.94 | 2.74% | 13 |
| Dec 10, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 1.90% | 392 |
| Dec 9, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | 0.29% | 150 |
| Dec 8, 2025 | 8.51 | 8.54 | 8.51 | 8.51 | 8.51 | 2.54% | 9 |
| Dec 5, 2025 | 8.33 | 8.65 | 8.30 | 8.30 | 8.30 | -1.19% | 137 |
| Dec 4, 2025 | 8.10 | 8.48 | 8.09 | 8.40 | 8.40 | 1.60% | 1,731 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 0.12% | 103 |
| Dec 2, 2025 | 8.51 | 8.51 | 8.26 | 8.26 | 8.26 | -7.12% | 161 |
| Dec 1, 2025 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | -2.38% | 185 |