Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
3.420
-0.150 (-4.20%)
At close: Aug 1, 2025, 4:00 PM
3.440
+0.020 (0.58%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.52 | 3.56 | 3.40 | 3.44 | 3.44 | -3.64% | 109,586 |
| Jul 31, 2025 | 3.70 | 3.80 | 3.56 | 3.57 | 3.57 | -5.05% | 177,701 |
| Jul 30, 2025 | 3.94 | 4.03 | 3.72 | 3.76 | 3.76 | -2.34% | 137,460 |
| Jul 29, 2025 | 4.34 | 4.48 | 3.84 | 3.85 | 3.85 | -11.09% | 266,485 |
| Jul 28, 2025 | 4.33 | 4.58 | 4.29 | 4.33 | 4.33 | - | 261,253 |
| Jul 25, 2025 | 4.23 | 4.36 | 4.11 | 4.33 | 4.33 | 2.12% | 125,786 |
| Jul 24, 2025 | 4.25 | 4.35 | 4.20 | 4.24 | 4.24 | -2.08% | 195,646 |
| Jul 23, 2025 | 4.10 | 4.39 | 3.98 | 4.33 | 4.33 | 5.61% | 254,297 |
| Jul 22, 2025 | 3.87 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 124,254 |
| Jul 21, 2025 | 3.90 | 4.01 | 3.84 | 3.87 | 3.87 | -0.77% | 104,358 |
| Jul 18, 2025 | 4.09 | 4.16 | 3.80 | 3.90 | 3.90 | -4.18% | 170,625 |
| Jul 17, 2025 | 4.05 | 4.10 | 3.91 | 4.07 | 4.07 | - | 262,143 |
| Jul 16, 2025 | 3.90 | 4.10 | 3.63 | 4.07 | 4.07 | 6.54% | 552,029 |
| Jul 15, 2025 | 4.42 | 4.44 | 3.72 | 3.82 | 3.82 | -13.08% | 463,842 |
| Jul 14, 2025 | 4.01 | 4.45 | 3.93 | 4.40 | 4.40 | 9.06% | 724,080 |
| Jul 11, 2025 | 3.57 | 4.06 | 3.43 | 4.03 | 4.03 | 12.89% | 826,730 |
| Jul 10, 2025 | 3.12 | 3.66 | 3.07 | 3.57 | 3.57 | 14.79% | 897,073 |
| Jul 9, 2025 | 2.83 | 3.15 | 2.78 | 3.11 | 3.11 | 10.28% | 692,231 |
| Jul 8, 2025 | 2.55 | 2.83 | 2.52 | 2.82 | 2.82 | 10.59% | 374,796 |
| Jul 7, 2025 | 2.81 | 2.85 | 2.53 | 2.55 | 2.55 | -9.25% | 464,275 |
| Jul 3, 2025 | 2.87 | 2.97 | 2.76 | 2.81 | 2.81 | -0.53% | 537,924 |
| Jul 2, 2025 | 2.77 | 2.98 | 2.71 | 2.83 | 2.83 | 1.99% | 638,091 |
| Jul 1, 2025 | 3.04 | 3.04 | 2.76 | 2.77 | 2.77 | -9.77% | 476,443 |
| Jun 30, 2025 | 3.20 | 3.36 | 3.05 | 3.07 | 3.07 | -6.40% | 452,829 |
| Jun 27, 2025 | 3.55 | 3.75 | 3.24 | 3.28 | 3.28 | -5.48% | 3,718,787 |
| Jun 26, 2025 | 3.15 | 3.61 | 3.10 | 3.47 | 3.47 | 13.03% | 852,401 |
| Jun 25, 2025 | 3.18 | 3.31 | 2.97 | 3.07 | 3.07 | -3.76% | 472,822 |
| Jun 24, 2025 | 3.36 | 3.37 | 3.12 | 3.19 | 3.19 | -0.93% | 324,079 |
| Jun 23, 2025 | 3.07 | 3.31 | 2.96 | 3.22 | 3.22 | 4.89% | 470,295 |
| Jun 20, 2025 | 2.94 | 3.15 | 2.92 | 3.07 | 3.07 | 5.50% | 413,385 |
| Jun 18, 2025 | 2.96 | 3.04 | 2.86 | 2.91 | 2.91 | -1.69% | 247,434 |
| Jun 17, 2025 | 3.11 | 3.25 | 2.93 | 2.96 | 2.96 | -6.03% | 196,198 |
| Jun 16, 2025 | 3.26 | 3.42 | 3.07 | 3.15 | 3.15 | -2.17% | 287,993 |
| Jun 13, 2025 | 3.34 | 3.51 | 3.21 | 3.22 | 3.22 | -6.94% | 288,522 |
| Jun 12, 2025 | 3.21 | 3.58 | 3.18 | 3.46 | 3.46 | 4.53% | 388,003 |
| Jun 11, 2025 | 3.66 | 3.82 | 3.29 | 3.31 | 3.31 | -8.06% | 625,801 |
| Jun 10, 2025 | 3.48 | 3.82 | 3.47 | 3.60 | 3.60 | 4.35% | 661,239 |
| Jun 9, 2025 | 3.45 | 3.48 | 3.18 | 3.45 | 3.45 | 1.77% | 320,718 |
| Jun 6, 2025 | 3.02 | 3.42 | 3.02 | 3.39 | 3.39 | 15.31% | 528,731 |
| Jun 5, 2025 | 2.86 | 3.16 | 2.70 | 2.94 | 2.94 | 3.16% | 650,214 |
| Jun 4, 2025 | 2.81 | 2.89 | 2.75 | 2.85 | 2.85 | 2.15% | 211,646 |
| Jun 3, 2025 | 2.66 | 2.82 | 2.60 | 2.79 | 2.79 | 5.28% | 356,410 |
| Jun 2, 2025 | 2.59 | 2.77 | 2.55 | 2.65 | 2.65 | 3.92% | 245,807 |
| May 30, 2025 | 2.60 | 2.64 | 2.47 | 2.55 | 2.55 | -3.04% | 187,872 |
| May 29, 2025 | 2.55 | 2.68 | 2.52 | 2.63 | 2.63 | 3.14% | 262,461 |
| May 28, 2025 | 2.73 | 2.73 | 2.43 | 2.55 | 2.55 | -1.16% | 295,719 |
| May 27, 2025 | 2.49 | 2.82 | 2.45 | 2.58 | 2.58 | 13.66% | 1,065,933 |
| May 23, 2025 | 2.38 | 2.48 | 2.24 | 2.27 | 2.27 | -8.10% | 524,822 |
| May 22, 2025 | 2.19 | 2.49 | 2.19 | 2.47 | 2.47 | 11.76% | 549,285 |
| May 21, 2025 | 2.40 | 2.42 | 2.16 | 2.21 | 2.21 | -7.53% | 510,208 |