Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
7.23
+0.42 (6.25%)
At close: May 12, 2026, 4:00 PM EDT
7.23
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,325 |
| 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% | 3,363 |
| 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% | 12,393 |
| 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% | 34,256 |
| Mar 19, 2026 | 7.02 | 7.31 | 6.97 | 7.30 | 7.30 | 3.55% | 60,007 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.00 | 7.05 | 7.05 | -4.34% | 53,549 |
| Mar 17, 2026 | 6.90 | 7.51 | 6.69 | 7.37 | 7.37 | 5.29% | 78,413 |
| Mar 16, 2026 | 7.15 | 7.30 | 7.00 | 7.00 | 7.00 | 0.43% | 20,098 |
| Mar 13, 2026 | 7.12 | 7.26 | 6.92 | 6.97 | 6.97 | -0.71% | 19,953 |
| Mar 12, 2026 | 7.02 | 7.13 | 6.95 | 7.02 | 7.02 | -1.40% | 30,670 |
| Mar 11, 2026 | 7.11 | 7.29 | 7.03 | 7.12 | 7.12 | -0.14% | 7,442 |
| Mar 10, 2026 | 7.33 | 7.40 | 7.13 | 7.13 | 7.13 | -2.86% | 13,213 |
| Mar 9, 2026 | 6.75 | 7.65 | 6.70 | 7.34 | 7.34 | 7.31% | 56,878 |
| Mar 6, 2026 | 6.91 | 7.03 | 6.67 | 6.84 | 6.84 | -0.65% | 54,751 |
| Mar 5, 2026 | 6.93 | 7.20 | 6.75 | 6.89 | 6.89 | -0.51% | 8,342 |
| Mar 4, 2026 | 6.88 | 7.01 | 6.82 | 6.92 | 6.92 | 1.17% | 21,192 |
| Mar 3, 2026 | 6.94 | 7.06 | 6.72 | 6.84 | 6.84 | -2.98% | 46,919 |