Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
9.22
-0.28 (-2.95%)
At close: Jan 9, 2026, 4:00 PM EST
9.06
-0.16 (-1.76%)
After-hours: Jan 9, 2026, 5:06 PM EST
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.51 | 9.66 | 9.22 | 9.22 | 9.22 | -2.95% | 18,940 |
| Jan 8, 2026 | 9.51 | 9.70 | 9.35 | 9.50 | 9.50 | -2.16% | 26,404 |
| Jan 7, 2026 | 9.23 | 9.75 | 9.23 | 9.71 | 9.71 | 7.65% | 34,233 |
| Jan 6, 2026 | 9.01 | 9.33 | 8.86 | 9.02 | 9.02 | 1.01% | 22,754 |
| Jan 5, 2026 | 8.90 | 9.32 | 8.83 | 8.93 | 8.93 | -2.51% | 16,982 |
| Jan 2, 2026 | 8.75 | 9.32 | 8.73 | 9.16 | 9.16 | 4.33% | 28,233 |
| Dec 31, 2025 | 8.74 | 8.98 | 8.50 | 8.78 | 8.78 | 0.92% | 33,171 |
| Dec 30, 2025 | 8.66 | 8.98 | 8.62 | 8.70 | 8.70 | -0.91% | 25,066 |
| Dec 29, 2025 | 8.76 | 9.19 | 8.60 | 8.78 | 8.78 | -1.35% | 29,277 |
| Dec 26, 2025 | 8.51 | 9.00 | 8.36 | 8.90 | 8.90 | 3.67% | 28,660 |
| Dec 24, 2025 | 8.42 | 8.59 | 8.38 | 8.59 | 8.59 | 1.84% | 7,205 |
| Dec 23, 2025 | 8.52 | 8.79 | 8.42 | 8.43 | 8.43 | -1.52% | 26,133 |
| Dec 22, 2025 | 8.50 | 8.80 | 8.50 | 8.56 | 8.56 | -0.47% | 23,535 |
| Dec 19, 2025 | 8.35 | 8.92 | 8.35 | 8.60 | 8.60 | 3.37% | 32,626 |
| Dec 18, 2025 | 8.85 | 9.04 | 8.30 | 8.32 | 8.32 | -3.93% | 41,601 |
| Dec 17, 2025 | 9.48 | 9.52 | 8.66 | 8.66 | 8.66 | -8.94% | 51,261 |
| Dec 16, 2025 | 9.82 | 10.47 | 9.30 | 9.51 | 9.51 | -5.28% | 47,990 |
| Dec 15, 2025 | 8.66 | 10.45 | 8.60 | 10.04 | 10.04 | 19.81% | 339,027 |
| Dec 12, 2025 | 8.71 | 8.80 | 8.37 | 8.38 | 8.38 | -3.68% | 11,820 |
| Dec 11, 2025 | 8.77 | 9.09 | 8.70 | 8.70 | 8.70 | -1.36% | 12,197 |
| Dec 10, 2025 | 8.42 | 8.98 | 8.42 | 8.82 | 8.82 | 3.70% | 15,670 |
| Dec 9, 2025 | 8.42 | 8.64 | 8.38 | 8.51 | 8.51 | 1.73% | 18,339 |
| Dec 8, 2025 | 8.51 | 8.54 | 8.30 | 8.36 | 8.36 | -0.71% | 14,684 |
| Dec 5, 2025 | 8.33 | 8.45 | 8.23 | 8.42 | 8.42 | 2.06% | 20,747 |
| Dec 4, 2025 | 8.31 | 8.55 | 7.99 | 8.25 | 8.25 | 1.60% | 24,961 |
| Dec 3, 2025 | 8.11 | 8.29 | 8.07 | 8.12 | 8.12 | 0.50% | 13,747 |
| Dec 2, 2025 | 8.51 | 8.53 | 8.06 | 8.08 | 8.08 | -5.28% | 35,417 |
| Dec 1, 2025 | 8.88 | 8.98 | 8.53 | 8.53 | 8.53 | -3.07% | 15,747 |
| Nov 28, 2025 | 9.11 | 9.11 | 8.77 | 8.80 | 8.80 | -0.51% | 12,579 |
| Nov 26, 2025 | 8.57 | 8.85 | 8.37 | 8.85 | 8.85 | 3.33% | 36,543 |
| Nov 25, 2025 | 8.64 | 8.80 | 8.47 | 8.56 | 8.56 | -0.23% | 39,505 |
| Nov 24, 2025 | 8.42 | 8.70 | 8.41 | 8.58 | 8.58 | 1.90% | 21,257 |
| Nov 21, 2025 | 8.31 | 8.66 | 8.30 | 8.42 | 8.42 | 1.45% | 30,776 |
| Nov 20, 2025 | 8.65 | 8.70 | 8.30 | 8.30 | 8.30 | -2.92% | 23,690 |
| Nov 19, 2025 | 8.60 | 8.71 | 8.47 | 8.55 | 8.55 | -0.58% | 26,571 |
| Nov 18, 2025 | 8.69 | 8.84 | 8.60 | 8.60 | 8.60 | -1.15% | 62,700 |
| Nov 17, 2025 | 8.71 | 9.10 | 8.50 | 8.70 | 8.70 | 0.12% | 43,843 |
| Nov 14, 2025 | 9.06 | 9.16 | 8.60 | 8.69 | 8.69 | -4.19% | 44,168 |
| Nov 13, 2025 | 9.20 | 9.41 | 8.80 | 9.07 | 9.07 | -0.66% | 63,257 |
| Nov 12, 2025 | 10.09 | 10.09 | 8.30 | 9.13 | 9.13 | -8.15% | 86,762 |
| Nov 11, 2025 | 11.01 | 11.09 | 9.57 | 9.94 | 9.94 | -9.64% | 134,144 |
| Nov 10, 2025 | 11.05 | 11.19 | 11.00 | 11.00 | 11.00 | -0.27% | 42,899 |
| Nov 7, 2025 | 11.00 | 11.39 | 11.00 | 11.03 | 11.03 | 0.27% | 22,692 |
| Nov 6, 2025 | 11.10 | 11.19 | 11.00 | 11.00 | 11.00 | - | 35,094 |
| Nov 5, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | - | 10,787 |
| Nov 4, 2025 | 11.00 | 11.04 | 11.00 | 11.00 | 11.00 | -0.09% | 17,360 |
| Nov 3, 2025 | 11.12 | 11.27 | 11.00 | 11.01 | 11.01 | -0.99% | 15,084 |
| Oct 31, 2025 | 11.13 | 11.31 | 10.95 | 11.12 | 11.12 | 0.72% | 16,423 |
| Oct 30, 2025 | 11.08 | 11.08 | 10.80 | 11.04 | 11.04 | 1.19% | 13,201 |
| Oct 29, 2025 | 10.85 | 11.00 | 10.50 | 10.91 | 10.91 | 0.93% | 17,384 |