Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
6.93
-0.13 (-1.84%)
Oct 10, 2025, 2:45 PM EDT - Market open
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.03 | 7.23 | 6.69 | 6.95 | - | -1.56% | 450,668 |
| Oct 9, 2025 | 7.58 | 7.69 | 6.90 | 7.06 | 7.06 | -1.67% | 952,315 |
| Oct 8, 2025 | 5.98 | 7.73 | 5.94 | 7.18 | 7.18 | 32.72% | 6,641,267 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.30 | 5.41 | 5.41 | -8.15% | 580,749 |
| Oct 6, 2025 | 5.60 | 5.93 | 5.56 | 5.89 | 5.89 | 6.70% | 302,006 |
| Oct 3, 2025 | 6.11 | 6.25 | 5.46 | 5.52 | 5.52 | -9.21% | 546,863 |
| Oct 2, 2025 | 6.05 | 6.18 | 5.91 | 6.08 | 6.08 | 1.84% | 174,340 |
| Oct 1, 2025 | 5.96 | 6.25 | 5.94 | 5.97 | 5.97 | -0.50% | 258,336 |
| Sep 30, 2025 | 5.86 | 6.15 | 5.81 | 6.00 | 6.00 | 1.01% | 181,740 |
| Sep 29, 2025 | 6.10 | 6.24 | 5.84 | 5.94 | 5.94 | -2.62% | 218,217 |
| Sep 26, 2025 | 6.40 | 6.40 | 5.86 | 6.10 | 6.10 | -3.94% | 398,825 |
| Sep 25, 2025 | 6.40 | 6.52 | 6.05 | 6.35 | 6.35 | -1.40% | 284,837 |
| Sep 24, 2025 | 6.24 | 7.19 | 6.22 | 6.44 | 6.44 | 2.06% | 957,418 |
| Sep 23, 2025 | 6.70 | 6.88 | 6.14 | 6.31 | 6.31 | -3.22% | 718,818 |
| Sep 22, 2025 | 5.77 | 6.60 | 5.27 | 6.52 | 6.52 | 12.41% | 1,014,900 |
| Sep 19, 2025 | 5.16 | 5.99 | 5.13 | 5.80 | 5.80 | 15.77% | 1,526,537 |
| Sep 18, 2025 | 4.43 | 5.04 | 4.40 | 5.01 | 5.01 | 14.65% | 764,305 |
| Sep 17, 2025 | 4.00 | 4.44 | 3.95 | 4.37 | 4.37 | 12.92% | 519,308 |
| Sep 16, 2025 | 3.89 | 4.10 | 3.85 | 3.87 | 3.87 | -1.02% | 217,037 |
| Sep 15, 2025 | 4.00 | 4.03 | 3.78 | 3.91 | 3.91 | -0.26% | 350,020 |
| Sep 12, 2025 | 4.18 | 4.18 | 3.89 | 3.92 | 3.92 | -5.54% | 281,031 |
| Sep 11, 2025 | 4.06 | 4.29 | 4.02 | 4.15 | 4.15 | 3.23% | 286,568 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.94 | 4.02 | 4.02 | -1.95% | 299,475 |
| Sep 9, 2025 | 3.93 | 4.10 | 3.74 | 4.10 | 4.10 | 5.13% | 331,497 |
| Sep 8, 2025 | 3.92 | 3.92 | 3.72 | 3.90 | 3.90 | -1.02% | 285,309 |
| Sep 5, 2025 | 3.68 | 3.94 | 3.60 | 3.94 | 3.94 | 8.54% | 217,419 |
| Sep 4, 2025 | 3.72 | 3.78 | 3.55 | 3.63 | 3.63 | -2.42% | 225,777 |
| Sep 3, 2025 | 3.55 | 3.76 | 3.55 | 3.72 | 3.72 | 3.62% | 243,080 |
| Sep 2, 2025 | 3.79 | 4.11 | 3.58 | 3.59 | 3.59 | -3.23% | 202,030 |
| Aug 29, 2025 | 3.90 | 4.04 | 3.69 | 3.71 | 3.71 | 0.27% | 322,823 |
| Aug 28, 2025 | 3.73 | 3.88 | 3.66 | 3.70 | 3.70 | 0.27% | 164,238 |
| Aug 27, 2025 | 3.82 | 3.86 | 3.65 | 3.69 | 3.69 | -2.38% | 240,111 |
| Aug 26, 2025 | 3.80 | 3.83 | 3.64 | 3.78 | 3.78 | -0.79% | 115,669 |
| Aug 25, 2025 | 3.97 | 4.00 | 3.73 | 3.81 | 3.81 | -1.04% | 177,928 |
| Aug 22, 2025 | 3.66 | 3.98 | 3.50 | 3.85 | 3.85 | 7.54% | 632,666 |
| Aug 21, 2025 | 3.34 | 3.58 | 3.27 | 3.58 | 3.58 | 4.37% | 225,793 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.30 | 3.43 | 3.43 | 3.94% | 235,449 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.27 | 3.30 | 3.30 | -6.78% | 225,246 |
| Aug 18, 2025 | 3.51 | 3.87 | 3.50 | 3.54 | 3.54 | 0.85% | 426,118 |
| Aug 15, 2025 | 3.55 | 3.76 | 3.50 | 3.51 | 3.51 | -0.85% | 284,730 |
| Aug 14, 2025 | 3.45 | 3.54 | 3.33 | 3.54 | 3.54 | 2.02% | 256,816 |
| Aug 13, 2025 | 3.04 | 3.52 | 2.96 | 3.47 | 3.47 | 14.90% | 514,556 |
| Aug 12, 2025 | 3.10 | 3.10 | 2.80 | 3.02 | 3.02 | -2.58% | 688,982 |
| Aug 11, 2025 | 3.23 | 3.28 | 3.07 | 3.10 | 3.10 | -4.32% | 272,030 |
| Aug 8, 2025 | 3.34 | 3.43 | 3.23 | 3.24 | 3.24 | -2.11% | 176,559 |
| Aug 7, 2025 | 3.34 | 3.44 | 3.27 | 3.31 | 3.31 | -0.60% | 365,697 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.25 | 3.33 | 3.33 | -2.35% | 121,191 |
| Aug 5, 2025 | 3.39 | 3.49 | 3.31 | 3.41 | 3.41 | 1.19% | 190,798 |
| Aug 4, 2025 | 3.44 | 3.47 | 3.36 | 3.37 | 3.37 | -2.03% | 135,308 |
| Aug 1, 2025 | 3.52 | 3.56 | 3.40 | 3.44 | 3.44 | -3.64% | 109,586 |