Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
6.90
0.00 (0.00%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,627 |
| May 21, 2026 | 6.93 | 6.95 | 6.88 | 6.94 | 6.94 | -0.14% | 5,589 |
| May 20, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 2.21% | 2,752 |
| 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% | 11,100 |
| 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 |
| Apr 29, 2026 | 7.09 | 7.13 | 7.05 | 7.05 | 7.05 | - | 3,947 |
| Apr 28, 2026 | 7.05 | 7.21 | 7.05 | 7.05 | 7.05 | 0.28% | 3,411 |
| Apr 27, 2026 | 7.15 | 7.16 | 7.02 | 7.03 | 7.03 | -1.54% | 5,865 |
| Apr 24, 2026 | 7.00 | 7.25 | 6.98 | 7.14 | 7.14 | 1.84% | 10,107 |
| Apr 23, 2026 | 7.01 | 7.09 | 7.00 | 7.01 | 7.01 | -2.49% | 4,207 |
| Apr 22, 2026 | 7.22 | 7.22 | 6.96 | 7.19 | 7.19 | 1.81% | 17,469 |
| Apr 21, 2026 | 7.33 | 7.33 | 7.06 | 7.06 | 7.06 | -3.79% | 3,763 |
| Apr 20, 2026 | 7.20 | 7.38 | 7.06 | 7.34 | 7.34 | 0.27% | 3,884 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.20 | 7.32 | 7.32 | 1.81% | 4,055 |
| Apr 16, 2026 | 7.25 | 7.34 | 7.18 | 7.19 | 7.19 | 0.98% | 8,712 |
| Apr 15, 2026 | 7.35 | 7.36 | 7.09 | 7.12 | 7.12 | -3.39% | 8,914 |
| Apr 14, 2026 | 7.09 | 7.46 | 7.09 | 7.37 | 7.37 | 4.10% | 12,394 |
| Apr 13, 2026 | 7.05 | 7.18 | 7.02 | 7.08 | 7.08 | -1.26% | 28,373 |
| Apr 10, 2026 | 7.22 | 7.22 | 7.10 | 7.17 | 7.17 | -0.28% | 4,207 |
| Apr 9, 2026 | 7.15 | 7.30 | 7.15 | 7.19 | 7.19 | -1.51% | 12,584 |
| Apr 8, 2026 | 7.34 | 7.39 | 7.18 | 7.30 | 7.30 | 5.49% | 13,038 |
| Apr 7, 2026 | 6.95 | 7.16 | 6.82 | 6.92 | 6.92 | -0.86% | 36,872 |
| Apr 6, 2026 | 7.24 | 7.24 | 6.98 | 6.98 | 6.98 | -0.43% | 5,798 |
| Apr 2, 2026 | 7.25 | 7.40 | 7.01 | 7.01 | 7.01 | -1.27% | 11,549 |
| Apr 1, 2026 | 6.75 | 7.35 | 6.75 | 7.10 | 7.10 | 4.72% | 30,834 |
| Mar 31, 2026 | 6.59 | 6.94 | 6.59 | 6.78 | 6.78 | 4.95% | 23,867 |
| Mar 30, 2026 | 6.55 | 6.59 | 6.32 | 6.46 | 6.46 | -1.97% | 49,210 |
| Mar 27, 2026 | 6.61 | 6.86 | 6.38 | 6.59 | 6.59 | 0.76% | 30,993 |
| Mar 26, 2026 | 6.74 | 6.93 | 6.54 | 6.54 | 6.54 | -3.68% | 26,345 |
| Mar 25, 2026 | 6.85 | 6.98 | 6.64 | 6.79 | 6.79 | 0.59% | 13,627 |
| Mar 24, 2026 | 6.96 | 7.05 | 6.64 | 6.75 | 6.75 | -4.39% | 50,275 |
| Mar 23, 2026 | 7.23 | 7.28 | 7.00 | 7.06 | 7.06 | -0.98% | 32,462 |
| Mar 20, 2026 | 7.30 | 7.44 | 7.13 | 7.13 | 7.13 | -2.33% | 38,932 |