Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.64
+0.40 (4.85%)
Aug 25, 2026, 10:21 AM EDT - Market open
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.36 | 8.47 | 8.27 | 8.59 | - | 4.25% | 42,100 |
| Aug 24, 2026 | 8.32 | 8.40 | 8.00 | 8.24 | 8.24 | -2.14% | 565,022 |
| Aug 21, 2026 | 8.24 | 8.58 | 8.19 | 8.42 | 8.42 | 3.57% | 663,341 |
| Aug 20, 2026 | 8.73 | 8.76 | 8.11 | 8.13 | 8.13 | -8.34% | 953,936 |
| Aug 19, 2026 | 8.81 | 9.14 | 8.64 | 8.87 | 8.87 | 4.35% | 796,718 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.36 | 8.50 | 8.50 | -5.03% | 851,456 |
| Aug 17, 2026 | 8.15 | 8.99 | 8.00 | 8.95 | 8.95 | 9.55% | 1,145,434 |
| Aug 14, 2026 | 8.10 | 8.29 | 7.80 | 8.17 | 8.17 | 1.11% | 580,001 |
| Aug 13, 2026 | 8.04 | 8.23 | 7.78 | 8.08 | 8.08 | 0.37% | 739,871 |
| Aug 12, 2026 | 7.92 | 8.67 | 7.78 | 8.05 | 8.05 | 0.37% | 1,031,485 |
| Aug 11, 2026 | 8.02 | 8.22 | 7.85 | 8.02 | 8.02 | 1.65% | 657,729 |
| Aug 10, 2026 | 7.97 | 8.17 | 7.89 | 7.89 | 7.89 | -0.88% | 553,982 |
| Aug 7, 2026 | 7.95 | 8.13 | 7.76 | 7.96 | 7.96 | 2.71% | 431,849 |
| Aug 6, 2026 | 7.64 | 7.84 | 7.55 | 7.75 | 7.75 | 1.44% | 505,260 |
| Aug 5, 2026 | 7.84 | 7.89 | 7.55 | 7.64 | 7.64 | -1.80% | 576,962 |
| Aug 4, 2026 | 7.55 | 7.82 | 7.51 | 7.78 | 7.78 | 3.60% | 564,112 |
| Aug 3, 2026 | 7.31 | 7.53 | 7.10 | 7.51 | 7.51 | 2.88% | 822,340 |
| Jul 31, 2026 | 7.52 | 7.61 | 7.13 | 7.30 | 7.30 | -2.54% | 527,090 |
| Jul 30, 2026 | 7.24 | 7.58 | 7.21 | 7.49 | 7.49 | 5.94% | 643,415 |
| Jul 29, 2026 | 7.50 | 7.61 | 6.98 | 7.07 | 7.07 | -5.61% | 1,060,955 |
| Jul 28, 2026 | 7.86 | 7.98 | 7.26 | 7.49 | 7.49 | -5.43% | 1,067,516 |
| Jul 27, 2026 | 7.46 | 8.14 | 7.46 | 7.92 | 7.92 | 6.88% | 1,194,595 |
| Jul 24, 2026 | 7.29 | 7.55 | 7.11 | 7.41 | 7.41 | 1.65% | 850,893 |
| Jul 23, 2026 | 7.30 | 7.42 | 7.18 | 7.29 | 7.29 | -1.49% | 648,518 |
| Jul 22, 2026 | 7.40 | 7.54 | 7.31 | 7.40 | 7.40 | -1.07% | 542,033 |
| Jul 21, 2026 | 7.25 | 7.52 | 7.15 | 7.48 | 7.48 | 3.31% | 882,685 |
| Jul 20, 2026 | 7.50 | 7.59 | 7.18 | 7.24 | 7.24 | -2.82% | 1,434,422 |
| Jul 17, 2026 | 7.28 | 7.67 | 7.19 | 7.45 | 7.45 | 0.13% | 874,266 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.29 | 7.44 | 7.44 | -4.37% | 1,732,449 |
| Jul 15, 2026 | 7.91 | 8.13 | 7.62 | 7.78 | 7.78 | -2.02% | 1,286,553 |
| Jul 14, 2026 | 7.90 | 8.07 | 7.62 | 7.94 | 7.94 | 2.19% | 1,322,004 |
| Jul 13, 2026 | 8.50 | 8.51 | 7.70 | 7.77 | 7.77 | -8.43% | 1,963,190 |
| Jul 10, 2026 | 9.88 | 9.90 | 8.31 | 8.49 | 8.49 | -13.51% | 1,991,237 |
| Jul 9, 2026 | 9.98 | 10.19 | 9.64 | 9.81 | 9.81 | -1.01% | 981,927 |
| Jul 8, 2026 | 9.48 | 10.29 | 9.35 | 9.91 | 9.91 | 2.38% | 1,195,544 |
| Jul 7, 2026 | 9.14 | 9.74 | 8.76 | 9.68 | 9.68 | 5.68% | 1,200,913 |
| Jul 6, 2026 | 9.00 | 9.41 | 8.93 | 9.16 | 9.16 | 3.04% | 950,920 |
| Jul 2, 2026 | 8.84 | 9.12 | 8.60 | 8.89 | 8.89 | 5.33% | 1,453,588 |
| Jul 1, 2026 | 8.90 | 8.97 | 8.37 | 8.44 | 8.44 | -5.27% | 835,636 |
| Jun 30, 2026 | 8.78 | 9.25 | 8.65 | 8.91 | 8.91 | 1.48% | 1,236,749 |
| Jun 29, 2026 | 8.38 | 8.84 | 8.31 | 8.78 | 8.78 | 4.03% | 1,389,630 |
| Jun 26, 2026 | 8.12 | 8.54 | 8.05 | 8.44 | 8.44 | 2.93% | 6,756,673 |
| Jun 25, 2026 | 8.61 | 8.75 | 8.00 | 8.20 | 8.20 | -4.87% | 1,590,926 |
| Jun 24, 2026 | 8.43 | 8.65 | 8.35 | 8.62 | 8.62 | 2.25% | 872,054 |
| Jun 23, 2026 | 8.11 | 8.57 | 8.08 | 8.43 | 8.43 | 1.57% | 519,736 |
| Jun 22, 2026 | 8.30 | 8.56 | 8.15 | 8.30 | 8.30 | 2.85% | 911,840 |
| Jun 18, 2026 | 8.17 | 8.50 | 7.92 | 8.07 | 8.07 | 0.37% | 1,474,213 |
| Jun 17, 2026 | 8.01 | 8.41 | 7.89 | 8.04 | 8.04 | 1.52% | 811,543 |
| Jun 16, 2026 | 8.15 | 8.25 | 7.77 | 7.92 | 7.92 | -2.82% | 598,399 |
| Jun 15, 2026 | 8.22 | 8.36 | 8.02 | 8.15 | 8.15 | 1.18% | 580,972 |