Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.38
+0.28 (3.40%)
At close: Mar 9, 2026, 4:00 PM EDT
8.40
+0.03 (0.30%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.05 | 8.68 | 8.00 | 8.40 | 8.40 | 3.70% | 870,759 |
| Mar 6, 2026 | 8.35 | 8.43 | 8.00 | 8.10 | 8.10 | -3.46% | 881,084 |
| Mar 5, 2026 | 8.87 | 8.89 | 8.25 | 8.39 | 8.39 | -5.41% | 549,035 |
| Mar 4, 2026 | 8.22 | 8.97 | 8.13 | 8.87 | 8.87 | 10.60% | 753,993 |
| Mar 3, 2026 | 8.28 | 8.40 | 7.91 | 8.02 | 8.02 | -5.76% | 585,080 |
| Mar 2, 2026 | 7.93 | 8.62 | 7.87 | 8.51 | 8.51 | 3.65% | 645,386 |
| Feb 27, 2026 | 8.00 | 8.28 | 7.82 | 8.21 | 8.21 | 1.11% | 453,185 |
| Feb 26, 2026 | 8.09 | 8.12 | 7.80 | 8.12 | 8.12 | 0.37% | 414,152 |
| Feb 25, 2026 | 8.00 | 8.43 | 7.99 | 8.09 | 8.09 | 1.76% | 409,544 |
| Feb 24, 2026 | 7.90 | 8.18 | 7.89 | 7.95 | 7.95 | 0.51% | 608,383 |
| Feb 23, 2026 | 7.75 | 8.20 | 7.65 | 7.91 | 7.91 | 2.99% | 519,199 |
| Feb 20, 2026 | 8.00 | 8.08 | 7.67 | 7.68 | 7.68 | -5.19% | 411,022 |
| Feb 19, 2026 | 7.70 | 8.18 | 7.41 | 8.10 | 8.10 | 5.47% | 499,740 |
| Feb 18, 2026 | 7.57 | 7.80 | 7.49 | 7.68 | 7.68 | 1.19% | 440,438 |
| Feb 17, 2026 | 7.29 | 7.64 | 7.26 | 7.59 | 7.59 | 4.55% | 622,823 |
| Feb 13, 2026 | 7.40 | 7.67 | 7.23 | 7.26 | 7.26 | -1.36% | 583,115 |
| Feb 12, 2026 | 7.55 | 7.74 | 7.33 | 7.36 | 7.36 | -2.52% | 376,244 |
| Feb 11, 2026 | 7.87 | 8.10 | 7.47 | 7.55 | 7.55 | -3.82% | 601,960 |
| Feb 10, 2026 | 8.03 | 8.22 | 7.85 | 7.85 | 7.85 | -2.85% | 434,816 |
| Feb 9, 2026 | 8.05 | 8.18 | 7.66 | 8.08 | 8.08 | 1.89% | 517,097 |
| Feb 6, 2026 | 7.50 | 8.08 | 7.42 | 7.93 | 7.93 | 9.08% | 782,872 |
| Feb 5, 2026 | 7.58 | 7.76 | 7.21 | 7.27 | 7.27 | -4.59% | 707,948 |
| Feb 4, 2026 | 8.40 | 8.41 | 7.56 | 7.62 | 7.62 | -8.52% | 1,243,529 |
| Feb 3, 2026 | 8.36 | 8.62 | 8.12 | 8.33 | 8.33 | - | 657,990 |
| Feb 2, 2026 | 7.94 | 8.68 | 7.82 | 8.33 | 8.33 | 4.00% | 689,239 |
| Jan 30, 2026 | 8.24 | 8.28 | 7.67 | 8.01 | 8.01 | -2.44% | 1,240,914 |
| Jan 29, 2026 | 8.44 | 8.49 | 8.03 | 8.21 | 8.21 | -2.03% | 700,350 |
| Jan 28, 2026 | 9.36 | 9.40 | 8.22 | 8.38 | 8.38 | -9.70% | 1,302,837 |
| Jan 27, 2026 | 8.91 | 9.56 | 8.91 | 9.28 | 9.28 | 4.50% | 809,113 |
| Jan 26, 2026 | 9.70 | 9.70 | 8.80 | 8.88 | 8.88 | -9.02% | 1,173,745 |
| Jan 23, 2026 | 10.39 | 10.50 | 9.72 | 9.76 | 9.76 | -7.14% | 546,058 |
| Jan 22, 2026 | 9.53 | 10.55 | 9.53 | 10.51 | 10.51 | 10.86% | 1,267,847 |
| Jan 21, 2026 | 9.04 | 9.50 | 8.75 | 9.48 | 9.48 | 5.10% | 1,296,918 |
| 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 |