Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
4.780
-0.540 (-10.15%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.30 | 5.36 | 4.75 | 4.78 | 4.78 | -10.15% | 252,719 |
| Oct 30, 2024 | 5.34 | 5.69 | 5.31 | 5.32 | 5.32 | -0.56% | 202,812 |
| Oct 29, 2024 | 5.21 | 5.36 | 5.12 | 5.35 | 5.35 | 0.56% | 168,365 |
| Oct 28, 2024 | 5.16 | 5.49 | 5.16 | 5.32 | 5.32 | 3.91% | 161,100 |
| Oct 25, 2024 | 5.02 | 5.29 | 4.89 | 5.12 | 5.12 | 3.02% | 199,400 |
| Oct 24, 2024 | 4.98 | 5.11 | 4.87 | 4.97 | 4.97 | -0.40% | 180,800 |
| Oct 23, 2024 | 5.19 | 5.39 | 4.92 | 4.99 | 4.99 | -4.04% | 175,200 |
| Oct 22, 2024 | 5.15 | 5.28 | 5.03 | 5.20 | 5.20 | - | 349,140 |
| Oct 21, 2024 | 5.66 | 5.70 | 5.16 | 5.20 | 5.20 | -7.80% | 305,630 |
| Oct 18, 2024 | 5.66 | 5.77 | 5.50 | 5.64 | 5.64 | -0.18% | 181,238 |
| Oct 17, 2024 | 5.68 | 5.78 | 5.43 | 5.65 | 5.65 | 2.17% | 311,987 |
| Oct 16, 2024 | 5.46 | 5.83 | 5.38 | 5.53 | 5.53 | 2.79% | 325,410 |
| Oct 15, 2024 | 5.60 | 5.84 | 5.38 | 5.38 | 5.38 | -4.10% | 425,165 |
| Oct 14, 2024 | 5.32 | 5.67 | 5.02 | 5.61 | 5.61 | 6.86% | 585,912 |
| Oct 11, 2024 | 4.57 | 5.27 | 4.53 | 5.25 | 5.25 | 15.38% | 762,237 |
| Oct 10, 2024 | 4.51 | 4.66 | 4.40 | 4.55 | 4.55 | 0.89% | 373,000 |
| Oct 9, 2024 | 4.65 | 4.73 | 4.47 | 4.51 | 4.51 | -1.96% | 297,748 |
| Oct 8, 2024 | 4.46 | 4.65 | 4.45 | 4.60 | 4.60 | 3.37% | 307,129 |
| Oct 7, 2024 | 4.62 | 4.63 | 4.42 | 4.45 | 4.45 | -3.89% | 383,512 |
| Oct 4, 2024 | 4.77 | 4.77 | 4.51 | 4.63 | 4.63 | 0.43% | 344,406 |
| Oct 3, 2024 | 4.71 | 4.98 | 4.57 | 4.61 | 4.61 | -2.54% | 298,334 |
| Oct 2, 2024 | 4.66 | 4.81 | 4.53 | 4.73 | 4.73 | - | 562,121 |
| Oct 1, 2024 | 4.92 | 4.98 | 4.66 | 4.73 | 4.73 | -3.27% | 349,496 |
| Sep 30, 2024 | 5.20 | 5.28 | 4.79 | 4.89 | 4.89 | -6.50% | 606,600 |
| Sep 27, 2024 | 5.25 | 5.35 | 5.15 | 5.23 | 5.23 | -0.38% | 411,800 |
| Sep 26, 2024 | 5.30 | 5.52 | 5.18 | 5.25 | 5.25 | 0.19% | 485,377 |
| Sep 25, 2024 | 5.61 | 5.63 | 5.21 | 5.24 | 5.24 | -6.26% | 554,623 |
| Sep 24, 2024 | 5.91 | 5.98 | 5.53 | 5.59 | 5.59 | -4.44% | 441,728 |
| Sep 23, 2024 | 6.41 | 6.42 | 5.72 | 5.85 | 5.85 | -8.45% | 502,784 |
| Sep 20, 2024 | 6.92 | 6.92 | 6.30 | 6.39 | 6.39 | -7.66% | 797,548 |
| Sep 19, 2024 | 6.87 | 7.35 | 6.69 | 6.92 | 6.92 | 4.85% | 744,200 |
| Sep 18, 2024 | 6.71 | 6.87 | 6.51 | 6.60 | 6.60 | -0.90% | 369,300 |
| Sep 17, 2024 | 7.03 | 7.09 | 6.40 | 6.66 | 6.66 | -3.34% | 406,605 |
| Sep 16, 2024 | 7.10 | 7.15 | 6.68 | 6.89 | 6.89 | -4.31% | 500,100 |
| Sep 13, 2024 | 7.04 | 7.29 | 7.01 | 7.20 | 7.20 | 3.00% | 244,242 |
| Sep 12, 2024 | 7.00 | 7.09 | 6.67 | 6.99 | 6.99 | - | 292,733 |
| Sep 11, 2024 | 7.09 | 7.39 | 6.88 | 6.99 | 6.99 | -1.96% | 302,338 |
| Sep 10, 2024 | 7.37 | 7.55 | 7.10 | 7.13 | 7.13 | -3.39% | 236,938 |
| Sep 9, 2024 | 7.33 | 7.85 | 7.31 | 7.38 | 7.38 | 0.54% | 193,501 |
| Sep 6, 2024 | 7.52 | 7.69 | 7.15 | 7.34 | 7.34 | -3.17% | 143,716 |
| Sep 5, 2024 | 7.47 | 7.75 | 7.26 | 7.58 | 7.58 | 1.74% | 181,709 |
| Sep 4, 2024 | 7.29 | 7.70 | 7.26 | 7.45 | 7.45 | 1.22% | 160,710 |
| Sep 3, 2024 | 7.93 | 8.28 | 7.16 | 7.36 | 7.36 | -8.34% | 239,638 |
| Aug 30, 2024 | 8.10 | 8.18 | 7.85 | 8.03 | 8.03 | 0.12% | 386,800 |
| Aug 29, 2024 | 7.81 | 8.18 | 7.57 | 8.02 | 8.02 | 3.22% | 169,300 |
| Aug 28, 2024 | 7.97 | 8.01 | 7.51 | 7.77 | 7.77 | -3.48% | 141,727 |
| Aug 27, 2024 | 8.26 | 8.32 | 7.82 | 8.05 | 8.05 | -4.05% | 249,316 |
| Aug 26, 2024 | 8.21 | 8.70 | 7.79 | 8.39 | 8.39 | 3.71% | 340,525 |
| Aug 23, 2024 | 7.98 | 8.78 | 7.80 | 8.09 | 8.09 | 1.76% | 421,900 |
| Aug 22, 2024 | 8.39 | 8.69 | 7.87 | 7.95 | 7.95 | -5.36% | 356,743 |
| Aug 21, 2024 | 7.52 | 8.67 | 7.51 | 8.40 | 8.40 | 13.36% | 599,143 |
| Aug 20, 2024 | 6.99 | 7.41 | 6.83 | 7.41 | 7.41 | 6.16% | 373,300 |
| Aug 19, 2024 | 6.78 | 7.01 | 6.75 | 6.98 | 6.98 | 3.56% | 300,403 |
| Aug 16, 2024 | 6.95 | 7.04 | 6.69 | 6.74 | 6.74 | -3.16% | 216,900 |
| Aug 15, 2024 | 6.69 | 7.03 | 6.61 | 6.96 | 6.96 | 3.11% | 377,133 |
| Aug 14, 2024 | 7.00 | 7.09 | 6.64 | 6.75 | 6.75 | -3.57% | 287,800 |
| Aug 13, 2024 | 6.96 | 7.22 | 6.62 | 7.00 | 7.00 | 7.20% | 1,984,845 |
| Aug 12, 2024 | 6.62 | 6.89 | 6.30 | 6.53 | 6.53 | -0.46% | 636,200 |
| Aug 9, 2024 | 6.80 | 6.95 | 6.40 | 6.56 | 6.56 | -3.81% | 642,337 |
| Aug 8, 2024 | 7.14 | 7.14 | 6.45 | 6.82 | 6.82 | -2.29% | 664,049 |
| Aug 7, 2024 | 7.09 | 7.34 | 6.77 | 6.98 | 6.98 | -0.43% | 460,000 |
| Aug 6, 2024 | 7.06 | 7.37 | 6.64 | 7.01 | 7.01 | -0.43% | 380,800 |
| Aug 5, 2024 | 6.68 | 7.45 | 6.46 | 7.04 | 7.04 | -2.90% | 780,718 |
| Aug 2, 2024 | 7.65 | 7.90 | 7.18 | 7.25 | 7.25 | -7.64% | 444,546 |
| Aug 1, 2024 | 8.84 | 8.84 | 7.68 | 7.85 | 7.85 | -9.35% | 445,815 |
| Jul 31, 2024 | 8.86 | 9.04 | 8.25 | 8.66 | 8.66 | -1.03% | 310,974 |
| Jul 30, 2024 | 9.46 | 9.69 | 8.67 | 8.75 | 8.75 | -7.51% | 254,600 |
| Jul 29, 2024 | 9.84 | 10.08 | 9.20 | 9.46 | 9.46 | -3.86% | 183,800 |
| Jul 26, 2024 | 9.02 | 10.07 | 8.81 | 9.84 | 9.84 | 10.56% | 298,600 |
| Jul 25, 2024 | 9.00 | 9.28 | 8.81 | 8.90 | 8.90 | -0.22% | 259,295 |
| Jul 24, 2024 | 9.29 | 9.60 | 8.81 | 8.92 | 8.92 | -5.21% | 426,622 |
| Jul 23, 2024 | 9.63 | 10.00 | 9.13 | 9.41 | 9.41 | -3.09% | 259,600 |
| Jul 22, 2024 | 10.35 | 10.35 | 9.55 | 9.71 | 9.71 | -3.00% | 249,466 |
| Jul 19, 2024 | 10.60 | 10.77 | 9.82 | 10.01 | 10.01 | -4.48% | 378,043 |
| Jul 18, 2024 | 10.80 | 11.24 | 10.35 | 10.48 | 10.48 | -0.19% | 596,252 |
| Jul 17, 2024 | 10.86 | 11.31 | 10.10 | 10.50 | 10.50 | -5.15% | 475,446 |
| Jul 16, 2024 | 10.95 | 11.40 | 10.15 | 11.07 | 11.07 | 11.71% | 926,839 |
| Jul 15, 2024 | 9.80 | 10.44 | 9.37 | 9.91 | 9.91 | 1.23% | 338,835 |
| Jul 12, 2024 | 9.74 | 10.22 | 9.61 | 9.79 | 9.79 | 1.87% | 453,777 |
| Jul 11, 2024 | 8.64 | 10.00 | 8.59 | 9.61 | 9.61 | 13.59% | 704,803 |
| Jul 10, 2024 | 7.89 | 8.97 | 7.89 | 8.46 | 8.46 | 2.79% | 467,748 |
| Jul 9, 2024 | 7.65 | 8.28 | 7.39 | 8.23 | 8.23 | 7.58% | 585,641 |
| Jul 8, 2024 | 7.06 | 7.84 | 6.95 | 7.65 | 7.65 | 9.13% | 411,881 |
| Jul 5, 2024 | 7.67 | 8.21 | 6.90 | 7.01 | 7.01 | -8.72% | 584,060 |
| Jul 3, 2024 | 7.94 | 8.19 | 7.22 | 7.68 | 7.68 | -4.60% | 544,436 |
| Jul 2, 2024 | 7.75 | 8.31 | 7.68 | 8.05 | 8.05 | 3.07% | 624,301 |
| Jul 1, 2024 | 7.45 | 8.02 | 7.39 | 7.81 | 7.81 | 4.13% | 479,139 |
| Jun 28, 2024 | 7.37 | 7.82 | 7.07 | 7.50 | 7.50 | 1.90% | 2,611,393 |
| Jun 27, 2024 | 7.08 | 7.60 | 6.90 | 7.36 | 7.36 | 1.24% | 386,026 |
| Jun 26, 2024 | 7.65 | 7.91 | 7.05 | 7.27 | 7.27 | -6.07% | 387,214 |
| Jun 25, 2024 | 7.84 | 7.90 | 7.54 | 7.74 | 7.74 | -1.90% | 582,698 |
| Jun 24, 2024 | 7.70 | 8.14 | 7.51 | 7.89 | 7.89 | 2.07% | 401,668 |
| Jun 21, 2024 | 8.23 | 8.23 | 7.23 | 7.73 | 7.73 | -3.74% | 702,797 |
| Jun 20, 2024 | 7.55 | 8.47 | 7.45 | 8.03 | 8.03 | 7.93% | 976,645 |
| Jun 18, 2024 | 7.82 | 8.18 | 6.75 | 7.44 | 7.44 | -5.70% | 1,583,104 |
| Jun 17, 2024 | 9.62 | 9.98 | 7.82 | 7.89 | 7.89 | -17.21% | 2,567,173 |
| Jun 14, 2024 | 14.22 | 14.49 | 8.80 | 9.53 | 9.53 | -34.00% | 4,309,586 |
| Jun 13, 2024 | 13.80 | 16.64 | 13.80 | 14.44 | 14.44 | 5.09% | 1,570,160 |
| Jun 12, 2024 | 13.42 | 14.08 | 13.04 | 13.74 | 13.74 | 5.13% | 478,585 |
| Jun 11, 2024 | 13.48 | 13.63 | 12.77 | 13.07 | 13.07 | -3.33% | 477,477 |