Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
4.580
-0.640 (-12.26%)
At close: Oct 23, 2026, 4:00 PM EDT
4.600
+0.020 (0.43%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Kyntra Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.09 | 5.09 | 4.56 | 4.58 | 4.58 | -12.26% | 44,023 |
| Oct 22, 2026 | 5.17 | 5.35 | 5.00 | 5.22 | 5.22 | 0.19% | 9,541 |
| Oct 21, 2026 | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -1.33% | 11,793 |
| Oct 20, 2026 | 5.27 | 5.45 | 5.26 | 5.28 | 5.28 | - | 13,547 |
| Oct 19, 2026 | 5.08 | 5.29 | 4.98 | 5.28 | 5.28 | 8.87% | 21,485 |
| Oct 16, 2026 | 5.35 | 5.50 | 4.85 | 4.85 | 4.85 | -9.51% | 28,807 |
| Oct 15, 2026 | 5.50 | 5.73 | 5.34 | 5.36 | 5.36 | -3.68% | 33,169 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.46 | 5.57 | 5.57 | -5.20% | 36,685 |
| Oct 13, 2026 | 6.21 | 6.21 | 5.87 | 5.87 | 5.87 | -4.08% | 15,927 |
| Oct 12, 2026 | 6.15 | 6.34 | 6.01 | 6.12 | 6.12 | 0.16% | 23,562 |
| Oct 9, 2026 | 6.08 | 6.26 | 6.08 | 6.11 | 6.11 | 2.52% | 6,565 |
| Oct 8, 2026 | 6.15 | 6.16 | 5.90 | 5.96 | 5.96 | -2.77% | 14,960 |
| Oct 7, 2026 | 5.85 | 6.35 | 5.85 | 6.13 | 6.13 | 2.85% | 16,832 |
| Oct 6, 2026 | 6.14 | 6.14 | 5.87 | 5.96 | 5.96 | -2.13% | 13,678 |
| Oct 5, 2026 | 6.36 | 6.45 | 5.62 | 6.09 | 6.09 | -3.49% | 88,804 |
| 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% | 23,997 |
| 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% | 12,226 |
| Sep 25, 2026 | 7.01 | 7.01 | 6.90 | 6.94 | 6.94 | -0.86% | 19,745 |
| 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% | 22,495 |
| Sep 21, 2026 | 7.10 | 7.26 | 7.03 | 7.20 | 7.20 | 1.77% | 18,565 |
| Sep 18, 2026 | 7.29 | 7.38 | 6.66 | 7.08 | 7.08 | -0.35% | 79,876 |
| 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 |