Kyverna Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.11	2.22	2.07	2.10	2.10	-1.87%	153,952
Apr 24, 2025	2.14	2.19	2.02	2.14	2.14	0.47%	303,505
Apr 23, 2025	2.17	2.23	2.09	2.13	2.13	1.43%	227,532
Apr 22, 2025	2.00	2.12	1.92	2.10	2.10	5.53%	298,485
Apr 21, 2025	1.82	2.05	1.82	1.99	1.99	6.99%	263,617
Apr 17, 2025	1.82	1.95	1.78	1.86	1.86	1.64%	286,269
Apr 16, 2025	1.98	2.02	1.82	1.83	1.83	-7.81%	222,489
Apr 15, 2025	2.21	2.26	1.98	1.99	1.99	-10.99%	195,601
Apr 14, 2025	2.10	2.27	2.00	2.23	2.23	8.25%	284,194
Apr 11, 2025	1.89	2.06	1.84	2.06	2.06	10.16%	167,487
Apr 10, 2025	1.94	1.94	1.81	1.87	1.87	-3.61%	173,064
Apr 9, 2025	1.86	2.07	1.81	1.94	1.94	3.74%	254,557
Apr 8, 2025	2.01	2.02	1.83	1.87	1.87	-2.09%	254,648
Apr 7, 2025	1.88	2.08	1.79	1.91	1.91	-3.54%	349,292
Apr 4, 2025	1.91	2.00	1.86	1.98	1.98	0.51%	334,576
Apr 3, 2025	2.00	2.10	1.94	1.97	1.97	-8.37%	243,276
Apr 2, 2025	2.00	2.16	1.92	2.15	2.15	8.59%	277,915
Apr 1, 2025	1.91	2.08	1.88	1.98	1.98	2.59%	310,407
Mar 31, 2025	2.00	2.03	1.90	1.93	1.93	-3.50%	408,910
Mar 28, 2025	2.35	2.43	1.99	2.00	2.00	-15.07%	820,981
Mar 27, 2025	2.57	2.57	2.34	2.36	2.36	-5.80%	194,807
Mar 26, 2025	2.29	2.52	2.29	2.50	2.50	8.70%	281,306
Mar 25, 2025	2.32	2.39	2.29	2.30	2.30	-2.13%	208,195
Mar 24, 2025	2.40	2.44	2.27	2.35	2.35	-1.26%	236,145
Mar 21, 2025	2.24	2.46	2.20	2.38	2.38	4.85%	470,927
Mar 20, 2025	2.37	2.43	2.25	2.27	2.27	-4.22%	429,557
Mar 19, 2025	2.44	2.47	2.34	2.37	2.37	-3.27%	361,103
Mar 18, 2025	2.50	2.52	2.42	2.45	2.45	-3.54%	282,811
Mar 17, 2025	2.50	2.62	2.50	2.54	2.54	1.60%	305,740
Mar 14, 2025	2.56	2.65	2.42	2.50	2.50	-	226,744
Mar 13, 2025	2.54	2.62	2.38	2.50	2.50	-1.19%	320,095
Mar 12, 2025	2.58	2.60	2.49	2.53	2.53	-1.17%	296,604
Mar 11, 2025	2.57	2.60	2.43	2.56	2.56	1.19%	228,842
Mar 10, 2025	2.62	2.66	2.51	2.53	2.53	-2.69%	211,819
Mar 7, 2025	2.61	2.68	2.50	2.60	2.60	-	261,495
Mar 6, 2025	2.58	2.67	2.58	2.60	2.60	-2.26%	175,679
Mar 5, 2025	2.78	2.78	2.54	2.66	2.66	1.14%	256,856
Mar 4, 2025	2.52	2.71	2.50	2.63	2.63	1.54%	269,833
Mar 3, 2025	2.87	2.91	2.59	2.59	2.59	-8.80%	319,628
Feb 28, 2025	2.78	2.85	2.72	2.84	2.84	1.43%	175,833
Feb 27, 2025	2.82	2.86	2.71	2.80	2.80	-0.71%	133,147
Feb 26, 2025	2.87	3.03	2.81	2.82	2.82	-2.76%	219,358
Feb 25, 2025	2.90	2.92	2.68	2.90	2.90	-	397,745
Feb 24, 2025	2.79	2.93	2.68	2.90	2.90	4.32%	300,064
Feb 21, 2025	2.88	2.89	2.71	2.78	2.78	-2.11%	347,615
Feb 20, 2025	2.89	3.11	2.83	2.84	2.84	-1.73%	185,324
Feb 19, 2025	2.97	3.06	2.87	2.89	2.89	-2.69%	325,345
Feb 18, 2025	3.10	3.14	2.94	2.97	2.97	-1.98%	337,033
Feb 14, 2025	3.06	3.24	3.01	3.03	3.03	-0.33%	295,875
Feb 13, 2025	2.66	3.18	2.66	3.04	3.04	14.29%	463,487