Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
3.780
-0.030 (-0.79%)
At close: Aug 26, 2025, 4:00 PM
3.750
-0.030 (-0.79%)
After-hours: Aug 26, 2025, 4:29 PM EDT
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | - | -1.05% | 115,618 |
| 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 |
| Jul 31, 2025 | 3.70 | 3.80 | 3.56 | 3.57 | 3.57 | -5.05% | 177,701 |
| Jul 30, 2025 | 3.94 | 4.03 | 3.72 | 3.76 | 3.76 | -2.34% | 137,460 |
| Jul 29, 2025 | 4.34 | 4.48 | 3.84 | 3.85 | 3.85 | -11.09% | 266,485 |
| Jul 28, 2025 | 4.33 | 4.58 | 4.29 | 4.33 | 4.33 | - | 261,253 |
| Jul 25, 2025 | 4.23 | 4.36 | 4.11 | 4.33 | 4.33 | 2.12% | 125,786 |
| Jul 24, 2025 | 4.25 | 4.35 | 4.20 | 4.24 | 4.24 | -2.08% | 195,646 |
| Jul 23, 2025 | 4.10 | 4.39 | 3.98 | 4.33 | 4.33 | 5.61% | 254,297 |
| Jul 22, 2025 | 3.87 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 124,254 |
| Jul 21, 2025 | 3.90 | 4.01 | 3.84 | 3.87 | 3.87 | -0.77% | 104,358 |
| Jul 18, 2025 | 4.09 | 4.16 | 3.80 | 3.90 | 3.90 | -4.18% | 170,625 |
| Jul 17, 2025 | 4.05 | 4.10 | 3.91 | 4.07 | 4.07 | - | 262,143 |
| Jul 16, 2025 | 3.90 | 4.10 | 3.63 | 4.07 | 4.07 | 6.54% | 552,029 |
| Jul 15, 2025 | 4.42 | 4.44 | 3.72 | 3.82 | 3.82 | -13.08% | 463,842 |
| Jul 14, 2025 | 4.01 | 4.45 | 3.93 | 4.40 | 4.40 | 9.06% | 724,080 |
| Jul 11, 2025 | 3.57 | 4.06 | 3.43 | 4.03 | 4.03 | 12.89% | 826,730 |
| Jul 10, 2025 | 3.12 | 3.66 | 3.07 | 3.57 | 3.57 | 14.79% | 897,073 |
| Jul 9, 2025 | 2.83 | 3.15 | 2.78 | 3.11 | 3.11 | 10.28% | 692,231 |
| Jul 8, 2025 | 2.55 | 2.83 | 2.52 | 2.82 | 2.82 | 10.59% | 374,796 |
| Jul 7, 2025 | 2.81 | 2.85 | 2.53 | 2.55 | 2.55 | -9.25% | 464,275 |
| Jul 3, 2025 | 2.87 | 2.97 | 2.76 | 2.81 | 2.81 | -0.53% | 537,924 |
| Jul 2, 2025 | 2.77 | 2.98 | 2.71 | 2.83 | 2.83 | 1.99% | 638,091 |
| Jul 1, 2025 | 3.04 | 3.04 | 2.76 | 2.77 | 2.77 | -9.77% | 476,443 |
| Jun 30, 2025 | 3.20 | 3.36 | 3.05 | 3.07 | 3.07 | -6.40% | 452,829 |
| Jun 27, 2025 | 3.55 | 3.75 | 3.24 | 3.28 | 3.28 | -5.48% | 3,718,787 |
| Jun 26, 2025 | 3.15 | 3.61 | 3.10 | 3.47 | 3.47 | 13.03% | 852,401 |
| Jun 25, 2025 | 3.18 | 3.31 | 2.97 | 3.07 | 3.07 | -3.76% | 472,822 |
| Jun 24, 2025 | 3.36 | 3.37 | 3.12 | 3.19 | 3.19 | -0.93% | 324,079 |
| Jun 23, 2025 | 3.07 | 3.31 | 2.96 | 3.22 | 3.22 | 4.89% | 470,295 |
| Jun 20, 2025 | 2.94 | 3.15 | 2.92 | 3.07 | 3.07 | 5.50% | 413,385 |
| Jun 18, 2025 | 2.96 | 3.04 | 2.86 | 2.91 | 2.91 | -1.69% | 247,434 |
| Jun 17, 2025 | 3.11 | 3.25 | 2.93 | 2.96 | 2.96 | -6.03% | 196,198 |
| Jun 16, 2025 | 3.26 | 3.42 | 3.07 | 3.15 | 3.15 | -2.17% | 287,993 |