Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
9.48
+0.46 (5.10%)
At close: Jan 21, 2026, 4:00 PM EST
9.52
+0.04 (0.41%)
After-hours: Jan 21, 2026, 5:27 PM EST
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.04 | 9.50 | 8.75 | 9.36 | - | 3.77% | 1,135,859 |
| Jan 20, 2026 | 8.06 | 9.16 | 8.04 | 9.02 | 9.02 | 7.89% | 1,012,735 |
| Jan 16, 2026 | 8.75 | 8.90 | 8.33 | 8.36 | 8.36 | -4.13% | 571,628 |
| Jan 15, 2026 | 9.32 | 9.32 | 8.52 | 8.72 | 8.72 | -4.80% | 620,355 |
| Jan 14, 2026 | 8.66 | 9.78 | 8.55 | 9.16 | 9.16 | 5.77% | 1,411,280 |
| Jan 13, 2026 | 8.33 | 8.70 | 8.04 | 8.66 | 8.66 | 5.22% | 486,496 |
| Jan 12, 2026 | 8.30 | 8.41 | 7.79 | 8.23 | 8.23 | -1.08% | 883,118 |
| Jan 9, 2026 | 8.60 | 8.75 | 8.31 | 8.32 | 8.32 | -1.54% | 585,639 |
| Jan 8, 2026 | 8.63 | 8.90 | 8.26 | 8.45 | 8.45 | -2.87% | 818,909 |
| Jan 7, 2026 | 7.98 | 8.90 | 7.98 | 8.70 | 8.70 | 9.57% | 1,047,389 |
| Jan 6, 2026 | 8.11 | 8.26 | 7.77 | 7.94 | 7.94 | -2.34% | 1,282,873 |
| Jan 5, 2026 | 8.88 | 8.96 | 7.78 | 8.13 | 8.13 | -7.30% | 1,394,872 |
| Jan 2, 2026 | 9.50 | 9.55 | 8.50 | 8.77 | 8.77 | -6.70% | 1,288,802 |
| Dec 31, 2025 | 9.37 | 9.44 | 9.13 | 9.40 | 9.40 | 0.53% | 770,059 |
| Dec 30, 2025 | 9.45 | 9.62 | 9.20 | 9.35 | 9.35 | -1.48% | 534,046 |
| Dec 29, 2025 | 9.21 | 9.74 | 9.01 | 9.49 | 9.49 | 0.96% | 1,214,538 |
| Dec 26, 2025 | 8.99 | 9.44 | 8.71 | 9.40 | 9.40 | 4.56% | 1,069,324 |
| Dec 24, 2025 | 8.86 | 9.23 | 8.76 | 8.99 | 8.99 | 1.24% | 859,029 |
| Dec 23, 2025 | 8.11 | 9.10 | 8.07 | 8.88 | 8.88 | 9.23% | 2,218,665 |
| Dec 22, 2025 | 7.28 | 8.39 | 7.19 | 8.13 | 8.13 | 13.07% | 3,365,980 |
| Dec 19, 2025 | 7.07 | 7.40 | 7.02 | 7.19 | 7.19 | 2.71% | 2,241,742 |
| Dec 18, 2025 | 7.08 | 7.30 | 6.58 | 7.00 | 7.00 | 1.30% | 3,943,758 |
| Dec 17, 2025 | 6.91 | 7.41 | 6.72 | 6.91 | 6.91 | -32.52% | 15,530,013 |
| Dec 16, 2025 | 10.70 | 11.44 | 9.96 | 10.24 | 10.24 | -5.36% | 1,988,717 |
| Dec 15, 2025 | 12.20 | 13.67 | 10.40 | 10.82 | 10.82 | 23.23% | 18,774,435 |
| Dec 12, 2025 | 8.56 | 9.75 | 8.45 | 8.78 | 8.78 | 5.02% | 1,103,086 |
| Dec 11, 2025 | 8.10 | 8.37 | 7.92 | 8.36 | 8.36 | 2.20% | 213,881 |
| Dec 10, 2025 | 7.90 | 8.30 | 7.80 | 8.18 | 8.18 | 3.41% | 289,140 |
| Dec 9, 2025 | 8.22 | 8.36 | 7.87 | 7.91 | 7.91 | -4.35% | 393,170 |
| Dec 8, 2025 | 7.68 | 8.29 | 7.62 | 8.27 | 8.27 | 6.03% | 474,525 |
| Dec 5, 2025 | 7.96 | 8.08 | 7.77 | 7.80 | 7.80 | -0.51% | 268,307 |
| Dec 4, 2025 | 7.25 | 8.19 | 7.22 | 7.84 | 7.84 | 9.19% | 728,285 |
| Dec 3, 2025 | 6.56 | 7.19 | 6.53 | 7.18 | 7.18 | 9.45% | 384,019 |
| Dec 2, 2025 | 6.80 | 6.92 | 6.45 | 6.56 | 6.56 | -2.53% | 470,735 |
| Dec 1, 2025 | 7.55 | 7.61 | 6.64 | 6.73 | 6.73 | -12.26% | 631,039 |
| Nov 28, 2025 | 7.74 | 7.82 | 7.55 | 7.67 | 7.67 | -0.13% | 208,723 |
| Nov 26, 2025 | 7.39 | 7.78 | 7.34 | 7.68 | 7.68 | 3.92% | 283,680 |
| Nov 25, 2025 | 7.50 | 7.69 | 7.01 | 7.39 | 7.39 | -1.34% | 386,200 |
| Nov 24, 2025 | 7.14 | 7.53 | 6.94 | 7.49 | 7.49 | 5.64% | 350,456 |
| Nov 21, 2025 | 7.39 | 7.49 | 6.98 | 7.09 | 7.09 | -4.70% | 451,802 |
| Nov 20, 2025 | 8.41 | 8.41 | 7.37 | 7.44 | 7.44 | -9.60% | 658,526 |
| Nov 19, 2025 | 8.00 | 8.25 | 7.56 | 8.23 | 8.23 | 5.11% | 748,516 |
| Nov 18, 2025 | 7.04 | 8.00 | 6.92 | 7.83 | 7.83 | 9.36% | 1,640,063 |
| Nov 17, 2025 | 6.75 | 7.20 | 6.66 | 7.16 | 7.16 | 4.07% | 318,424 |
| Nov 14, 2025 | 6.40 | 7.25 | 6.39 | 6.88 | 6.88 | 6.17% | 388,462 |
| Nov 13, 2025 | 7.23 | 7.39 | 6.39 | 6.48 | 6.48 | -11.60% | 2,440,265 |
| Nov 12, 2025 | 7.18 | 7.40 | 6.98 | 7.33 | 7.33 | 4.71% | 467,582 |
| Nov 11, 2025 | 6.36 | 7.04 | 6.26 | 7.00 | 7.00 | 9.55% | 289,383 |
| Nov 10, 2025 | 6.75 | 6.89 | 6.25 | 6.39 | 6.39 | -2.89% | 418,046 |
| Nov 7, 2025 | 6.93 | 6.99 | 6.20 | 6.58 | 6.58 | -7.19% | 868,541 |