Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
6.31
-0.19 (-2.92%)
At close: Oct 2, 2026, 4:00 PM EDT
6.30
-0.01 (-0.16%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Kyntra Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.60 | 6.64 | 6.30 | 6.31 | 6.31 | -2.92% | 26,079 |
| Oct 1, 2026 | 6.64 | 6.84 | 6.49 | 6.50 | 6.50 | -2.26% | 23,996 |
| Sep 30, 2026 | 6.67 | 6.93 | 6.60 | 6.65 | 6.65 | -2.06% | 25,471 |
| Sep 29, 2026 | 6.80 | 6.95 | 6.64 | 6.79 | 6.79 | -1.59% | 18,046 |
| Sep 28, 2026 | 6.96 | 7.12 | 6.83 | 6.90 | 6.90 | -0.58% | 12,048 |
| Sep 25, 2026 | 7.01 | 7.01 | 6.90 | 6.94 | 6.94 | -0.86% | 19,743 |
| Sep 24, 2026 | 7.18 | 7.18 | 6.98 | 7.00 | 7.00 | -3.45% | 15,537 |
| Sep 23, 2026 | 7.09 | 7.30 | 7.03 | 7.25 | 7.25 | -0.41% | 29,102 |
| Sep 22, 2026 | 7.15 | 7.28 | 6.99 | 7.28 | 7.28 | 1.11% | 22,493 |
| Sep 21, 2026 | 7.10 | 7.26 | 7.03 | 7.20 | 7.20 | 1.77% | 18,455 |
| Sep 18, 2026 | 7.29 | 7.38 | 6.66 | 7.08 | 7.08 | -0.35% | 79,861 |
| Sep 17, 2026 | 7.73 | 7.75 | 7.05 | 7.10 | 7.10 | -6.70% | 38,618 |
| Sep 16, 2026 | 7.78 | 7.85 | 7.61 | 7.61 | 7.61 | -2.06% | 17,730 |
| Sep 15, 2026 | 7.81 | 7.95 | 7.38 | 7.77 | 7.77 | -3.24% | 12,094 |
| Sep 14, 2026 | 7.85 | 8.06 | 7.79 | 8.03 | 8.03 | 0.75% | 23,777 |
| Sep 11, 2026 | 8.18 | 8.25 | 7.92 | 7.97 | 7.97 | -0.06% | 9,682 |
| Sep 10, 2026 | 8.42 | 8.42 | 7.03 | 7.98 | 7.98 | -0.81% | 83,887 |
| Sep 9, 2026 | 8.12 | 8.26 | 7.99 | 8.04 | 8.04 | -2.19% | 5,901 |
| Sep 8, 2026 | 8.41 | 8.50 | 8.05 | 8.22 | 8.22 | -3.86% | 11,048 |
| Sep 4, 2026 | 8.34 | 8.67 | 8.34 | 8.55 | 8.55 | 0.71% | 11,906 |
| Sep 3, 2026 | 8.59 | 8.64 | 8.29 | 8.49 | 8.49 | -0.47% | 12,429 |
| Sep 2, 2026 | 7.97 | 8.65 | 7.92 | 8.53 | 8.53 | 7.30% | 42,192 |
| Sep 1, 2026 | 7.83 | 8.05 | 7.80 | 7.95 | 7.95 | 2.19% | 27,581 |
| Aug 31, 2026 | 7.92 | 8.03 | 7.60 | 7.78 | 7.78 | -2.99% | 30,752 |
| Aug 28, 2026 | 7.99 | 8.02 | 7.80 | 8.02 | 8.02 | 0.25% | 15,784 |
| Aug 27, 2026 | 8.01 | 8.12 | 7.92 | 8.00 | 8.00 | -1.30% | 5,867 |
| Aug 26, 2026 | 8.11 | 8.15 | 7.95 | 8.11 | 8.11 | 0.06% | 7,394 |
| Aug 25, 2026 | 8.00 | 8.12 | 7.75 | 8.10 | 8.10 | 1.50% | 45,181 |
| Aug 24, 2026 | 7.67 | 7.98 | 7.65 | 7.98 | 7.98 | 6.12% | 25,651 |
| Aug 21, 2026 | 7.35 | 7.60 | 7.30 | 7.52 | 7.52 | 2.73% | 40,008 |
| Aug 20, 2026 | 7.09 | 7.39 | 6.86 | 7.32 | 7.32 | 2.38% | 23,975 |
| Aug 19, 2026 | 7.18 | 7.24 | 6.95 | 7.15 | 7.15 | 2.00% | 18,770 |
| Aug 18, 2026 | 6.81 | 7.25 | 6.81 | 7.01 | 7.01 | 2.94% | 13,735 |
| Aug 17, 2026 | 6.94 | 7.16 | 6.81 | 6.81 | 6.81 | -3.40% | 25,776 |
| Aug 14, 2026 | 7.03 | 7.41 | 6.95 | 7.05 | 7.05 | 0.14% | 17,734 |
| Aug 13, 2026 | 7.03 | 7.15 | 7.03 | 7.04 | 7.04 | -0.85% | 3,783 |
| Aug 12, 2026 | 7.14 | 7.23 | 7.05 | 7.10 | 7.10 | 0.42% | 4,228 |
| Aug 11, 2026 | 6.91 | 7.20 | 6.91 | 7.07 | 7.07 | 1.43% | 13,017 |
| Aug 10, 2026 | 7.29 | 7.33 | 6.97 | 6.97 | 6.97 | -4.13% | 3,515 |
| Aug 7, 2026 | 6.97 | 7.30 | 6.97 | 7.27 | 7.27 | 4.15% | 5,203 |
| Aug 6, 2026 | 6.93 | 7.11 | 6.93 | 6.98 | 6.98 | -0.14% | 1,520 |
| Aug 5, 2026 | 6.90 | 7.07 | 6.75 | 6.99 | 6.99 | 1.01% | 7,316 |
| Aug 4, 2026 | 6.99 | 7.00 | 6.89 | 6.92 | 6.92 | 2.37% | 8,799 |
| Aug 3, 2026 | 6.88 | 6.98 | 6.75 | 6.76 | 6.76 | 0.45% | 4,985 |
| Jul 31, 2026 | 6.83 | 6.89 | 6.66 | 6.73 | 6.73 | -0.88% | 4,645 |
| Jul 30, 2026 | 6.77 | 6.91 | 6.71 | 6.79 | 6.79 | 0.15% | 5,872 |
| Jul 29, 2026 | 6.95 | 6.95 | 6.78 | 6.78 | 6.78 | -2.80% | 6,586 |
| Jul 28, 2026 | 7.18 | 7.18 | 6.89 | 6.98 | 6.98 | -1.06% | 8,922 |
| Jul 27, 2026 | 7.04 | 7.12 | 7.01 | 7.05 | 7.05 | 0.28% | 4,656 |
| Jul 24, 2026 | 7.07 | 7.20 | 7.03 | 7.03 | 7.03 | -0.57% | 2,690 |