Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.61
-0.06 (-0.69%)
May 26, 2026, 4:00 PM EDT - Market closed
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.75 | 8.99 | 8.24 | 8.61 | 8.61 | -0.69% | 979,619 |
| May 22, 2026 | 8.90 | 9.09 | 8.56 | 8.67 | 8.67 | -2.58% | 498,526 |
| May 21, 2026 | 8.50 | 9.00 | 8.36 | 8.90 | 8.90 | 3.85% | 822,210 |
| May 20, 2026 | 8.70 | 9.02 | 8.55 | 8.57 | 8.57 | -1.49% | 848,867 |
| May 19, 2026 | 8.51 | 8.81 | 8.34 | 8.70 | 8.70 | 1.87% | 1,027,763 |
| May 18, 2026 | 9.34 | 9.56 | 8.39 | 8.54 | 8.54 | -10.01% | 1,426,819 |
| May 15, 2026 | 10.72 | 10.72 | 9.31 | 9.49 | 9.49 | -11.64% | 1,195,416 |
| May 14, 2026 | 10.72 | 11.04 | 10.23 | 10.74 | 10.74 | -0.37% | 912,880 |
| May 13, 2026 | 10.29 | 11.15 | 10.27 | 10.78 | 10.78 | 5.38% | 1,840,123 |
| May 12, 2026 | 10.28 | 10.28 | 9.75 | 10.23 | 10.23 | -1.06% | 616,824 |
| May 11, 2026 | 9.37 | 10.71 | 9.37 | 10.34 | 10.34 | 10.59% | 1,295,804 |
| May 8, 2026 | 9.35 | 9.39 | 9.02 | 9.35 | 9.35 | 0.54% | 461,494 |
| May 7, 2026 | 9.43 | 9.50 | 9.11 | 9.30 | 9.30 | -1.80% | 431,255 |
| May 6, 2026 | 9.35 | 9.53 | 9.25 | 9.47 | 9.47 | 2.82% | 588,142 |
| May 5, 2026 | 9.10 | 9.38 | 8.95 | 9.21 | 9.21 | 2.33% | 749,513 |
| May 4, 2026 | 8.81 | 9.13 | 8.72 | 9.00 | 9.00 | 1.47% | 894,259 |
| May 1, 2026 | 8.75 | 8.95 | 8.62 | 8.87 | 8.87 | 0.80% | 533,175 |
| Apr 30, 2026 | 8.53 | 9.16 | 8.47 | 8.80 | 8.80 | 4.76% | 929,221 |
| Apr 29, 2026 | 8.60 | 8.76 | 8.25 | 8.40 | 8.40 | -3.45% | 756,166 |
| Apr 28, 2026 | 8.96 | 9.23 | 8.58 | 8.70 | 8.70 | -3.23% | 866,837 |
| Apr 27, 2026 | 9.30 | 9.69 | 8.93 | 8.99 | 8.99 | -0.77% | 1,112,324 |
| Apr 24, 2026 | 9.01 | 9.59 | 8.61 | 9.06 | 9.06 | 1.23% | 1,489,185 |
| Apr 23, 2026 | 10.17 | 10.26 | 8.80 | 8.95 | 8.95 | -12.51% | 2,197,328 |
| Apr 22, 2026 | 11.08 | 11.14 | 8.65 | 10.23 | 10.23 | 5.36% | 6,106,875 |
| Apr 21, 2026 | 11.25 | 11.25 | 9.63 | 9.71 | 9.71 | -13.69% | 1,777,932 |
| Apr 20, 2026 | 10.19 | 11.62 | 10.10 | 11.25 | 11.25 | 13.29% | 2,650,820 |
| Apr 17, 2026 | 9.60 | 10.03 | 9.55 | 9.93 | 9.93 | 4.20% | 919,591 |
| Apr 16, 2026 | 9.40 | 9.58 | 9.17 | 9.53 | 9.53 | 1.38% | 467,448 |
| Apr 15, 2026 | 9.42 | 9.55 | 9.15 | 9.40 | 9.40 | 0.43% | 600,685 |
| Apr 14, 2026 | 9.56 | 9.64 | 9.12 | 9.36 | 9.36 | -1.37% | 536,756 |
| Apr 13, 2026 | 8.99 | 9.53 | 8.90 | 9.49 | 9.49 | 6.03% | 606,303 |
| Apr 10, 2026 | 9.66 | 9.80 | 8.90 | 8.95 | 8.95 | -6.58% | 694,818 |
| Apr 9, 2026 | 9.19 | 9.62 | 9.09 | 9.58 | 9.58 | 3.90% | 687,932 |
| Apr 8, 2026 | 9.57 | 9.74 | 8.85 | 9.22 | 9.22 | -1.18% | 911,182 |
| Apr 7, 2026 | 8.97 | 9.46 | 8.68 | 9.33 | 9.33 | 3.90% | 674,613 |
| Apr 6, 2026 | 8.88 | 9.38 | 8.85 | 8.98 | 8.98 | 1.24% | 544,583 |
| Apr 2, 2026 | 8.57 | 9.18 | 8.50 | 8.87 | 8.87 | 1.14% | 757,061 |
| Apr 1, 2026 | 8.64 | 9.30 | 8.60 | 8.77 | 8.77 | 1.62% | 826,146 |
| Mar 31, 2026 | 7.75 | 8.66 | 7.70 | 8.63 | 8.63 | 13.85% | 909,287 |
| Mar 30, 2026 | 7.95 | 8.16 | 7.35 | 7.58 | 7.58 | -2.82% | 716,195 |
| Mar 27, 2026 | 8.03 | 8.43 | 7.71 | 7.80 | 7.80 | -2.86% | 688,358 |
| Mar 26, 2026 | 7.71 | 8.35 | 7.62 | 8.03 | 8.03 | 2.03% | 563,174 |
| Mar 25, 2026 | 7.81 | 8.24 | 7.76 | 7.87 | 7.87 | 3.01% | 610,476 |
| Mar 24, 2026 | 7.73 | 7.95 | 7.50 | 7.64 | 7.64 | -3.17% | 598,654 |
| Mar 23, 2026 | 8.09 | 8.20 | 7.55 | 7.89 | 7.89 | -0.63% | 588,706 |
| Mar 20, 2026 | 8.16 | 8.44 | 7.91 | 7.94 | 7.94 | -7.03% | 1,571,693 |
| Mar 19, 2026 | 8.46 | 8.70 | 8.32 | 8.54 | 8.54 | - | 465,349 |
| Mar 18, 2026 | 8.75 | 8.82 | 8.43 | 8.54 | 8.54 | -2.95% | 537,414 |
| Mar 17, 2026 | 9.04 | 9.19 | 8.75 | 8.80 | 8.80 | -3.19% | 580,236 |
| Mar 16, 2026 | 9.09 | 9.32 | 9.00 | 9.09 | 9.09 | 1.56% | 429,755 |