Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
6.76
+0.06 (0.90%)
Jun 22, 2026, 1:09 PM EDT - Market open
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.71 | 6.75 | 6.71 | 6.76 | - | 0.90% | 2,183 |
| 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 | - | 8,440 |
| 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 |
| 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 |