Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
7.52
+0.20 (2.73%)
At close: Aug 21, 2026, 4:00 PM EDT
7.60
+0.08 (1.06%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Kyntra Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.35 | 7.60 | 7.30 | 7.52 | 7.52 | 2.73% | 39,965 |
| Aug 20, 2026 | 7.09 | 7.39 | 6.86 | 7.32 | 7.32 | 2.38% | 23,973 |
| 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 |
| Jul 23, 2026 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -2.01% | 4,344 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.13 | 7.22 | 7.22 | -1.16% | 4,435 |
| Jul 21, 2026 | 7.06 | 7.39 | 7.06 | 7.30 | 7.30 | 3.69% | 3,593 |
| Jul 20, 2026 | 7.17 | 7.24 | 7.04 | 7.04 | 7.04 | -2.63% | 5,202 |
| Jul 17, 2026 | 7.38 | 7.39 | 7.16 | 7.23 | 7.23 | -2.17% | 9,443 |
| Jul 16, 2026 | 7.19 | 7.54 | 7.19 | 7.39 | 7.39 | 2.50% | 10,226 |
| Jul 15, 2026 | 7.33 | 7.59 | 7.21 | 7.21 | 7.21 | -1.50% | 7,346 |
| Jul 14, 2026 | 7.30 | 7.40 | 7.25 | 7.32 | 7.32 | -0.34% | 11,095 |
| Jul 13, 2026 | 7.60 | 7.69 | 7.30 | 7.35 | 7.35 | -3.42% | 13,709 |
| 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% | 19,562 |
| 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 |