Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
7.50
-0.11 (-1.38%)
Jul 13, 2026, 10:48 AM EDT - Market open
Kyntra Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.60 | 7.69 | 7.37 | 7.46 | - | -1.91% | 5,786 |
| Jul 10, 2026 | 7.40 | 7.72 | 7.40 | 7.61 | 7.61 | 3.89% | 23,495 |
| Jul 9, 2026 | 7.46 | 7.49 | 7.25 | 7.32 | 7.32 | -2.27% | 17,171 |
| Jul 8, 2026 | 7.45 | 7.60 | 7.45 | 7.49 | 7.49 | -0.66% | 3,662 |
| Jul 7, 2026 | 7.42 | 7.82 | 7.37 | 7.54 | 7.54 | 4.00% | 57,989 |
| Jul 6, 2026 | 7.41 | 7.63 | 7.25 | 7.25 | 7.25 | -4.98% | 19,552 |
| Jul 2, 2026 | 7.60 | 7.79 | 7.60 | 7.63 | 7.63 | 1.06% | 4,969 |
| Jul 1, 2026 | 7.59 | 7.60 | 7.37 | 7.55 | 7.55 | - | 4,667 |
| Jun 30, 2026 | 7.15 | 7.67 | 7.15 | 7.55 | 7.55 | 3.28% | 12,214 |
| Jun 29, 2026 | 7.25 | 7.40 | 6.87 | 7.31 | 7.31 | 0.97% | 15,154 |
| Jun 26, 2026 | 7.06 | 7.44 | 6.76 | 7.24 | 7.24 | 4.32% | 17,746 |
| Jun 25, 2026 | 7.00 | 7.49 | 6.88 | 6.94 | 6.94 | - | 77,927 |
| Jun 24, 2026 | 6.85 | 7.05 | 6.85 | 6.94 | 6.94 | -0.43% | 4,067 |
| Jun 23, 2026 | 6.86 | 6.97 | 6.82 | 6.97 | 6.97 | 1.31% | 12,074 |
| Jun 22, 2026 | 6.71 | 6.91 | 6.71 | 6.88 | 6.88 | 2.69% | 4,558 |
| Jun 18, 2026 | 6.84 | 6.85 | 6.65 | 6.70 | 6.70 | -3.04% | 15,594 |
| Jun 17, 2026 | 6.90 | 7.04 | 6.90 | 6.91 | 6.91 | - | 8,445 |
| Jun 16, 2026 | 7.05 | 7.05 | 6.83 | 6.91 | 6.91 | 0.58% | 6,216 |
| Jun 15, 2026 | 7.05 | 7.20 | 6.87 | 6.87 | 6.87 | -3.65% | 10,116 |
| Jun 12, 2026 | 6.80 | 7.95 | 6.72 | 7.13 | 7.13 | 5.47% | 461,353 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.70 | 6.76 | 6.76 | 1.05% | 6,295 |
| Jun 10, 2026 | 6.83 | 6.99 | 6.61 | 6.69 | 6.69 | - | 11,267 |
| Jun 9, 2026 | 6.82 | 6.99 | 6.67 | 6.69 | 6.69 | 0.90% | 19,448 |
| Jun 8, 2026 | 6.85 | 6.85 | 6.55 | 6.63 | 6.63 | -1.19% | 12,468 |
| Jun 5, 2026 | 6.80 | 6.88 | 6.65 | 6.71 | 6.71 | -1.47% | 6,834 |
| Jun 4, 2026 | 6.85 | 6.99 | 6.80 | 6.81 | 6.81 | - | 3,841 |
| Jun 3, 2026 | 6.83 | 6.96 | 6.77 | 6.81 | 6.81 | -0.44% | 5,837 |
| Jun 2, 2026 | 6.92 | 6.96 | 6.83 | 6.84 | 6.84 | -0.87% | 2,686 |
| Jun 1, 2026 | 6.91 | 6.98 | 6.80 | 6.90 | 6.90 | - | 18,730 |
| May 29, 2026 | 7.05 | 7.05 | 6.86 | 6.90 | 6.90 | -1.71% | 6,646 |
| May 28, 2026 | 7.05 | 7.09 | 7.01 | 7.02 | 7.02 | 0.14% | 7,334 |
| May 27, 2026 | 6.96 | 7.17 | 6.96 | 7.01 | 7.01 | 2.34% | 9,297 |
| May 26, 2026 | 6.99 | 7.07 | 6.85 | 6.85 | 6.85 | -2.00% | 5,961 |
| May 22, 2026 | 6.82 | 7.05 | 6.82 | 6.99 | 6.99 | 0.72% | 11,628 |
| May 21, 2026 | 6.93 | 6.95 | 6.88 | 6.94 | 6.94 | -0.14% | 5,701 |
| May 20, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 2.21% | 2,754 |
| May 19, 2026 | 6.78 | 6.90 | 6.78 | 6.80 | 6.80 | -0.44% | 11,008 |
| May 18, 2026 | 6.95 | 7.02 | 6.81 | 6.83 | 6.83 | 0.15% | 11,111 |
| May 15, 2026 | 6.95 | 7.02 | 6.82 | 6.82 | 6.82 | -2.71% | 9,952 |
| May 14, 2026 | 7.02 | 7.10 | 6.96 | 7.01 | 7.01 | 0.14% | 9,187 |
| May 13, 2026 | 7.08 | 7.14 | 7.00 | 7.00 | 7.00 | -3.11% | 9,527 |
| May 12, 2026 | 6.89 | 7.23 | 6.80 | 7.23 | 7.23 | 6.25% | 12,912 |
| May 11, 2026 | 6.95 | 7.03 | 6.80 | 6.80 | 6.80 | -2.16% | 15,619 |
| May 8, 2026 | 7.05 | 7.09 | 6.95 | 6.95 | 6.95 | -2.11% | 4,875 |
| May 7, 2026 | 7.07 | 7.20 | 7.07 | 7.10 | 7.10 | -0.28% | 11,873 |
| May 6, 2026 | 7.10 | 7.26 | 7.10 | 7.12 | 7.12 | 0.28% | 4,402 |
| May 5, 2026 | 7.25 | 7.26 | 7.07 | 7.10 | 7.10 | -1.39% | 5,919 |
| May 4, 2026 | 7.19 | 7.31 | 7.09 | 7.20 | 7.20 | 1.55% | 8,948 |
| May 1, 2026 | 7.27 | 7.29 | 7.06 | 7.09 | 7.09 | -2.48% | 4,761 |
| Apr 30, 2026 | 7.05 | 7.27 | 7.05 | 7.27 | 7.27 | 3.12% | 6,335 |