Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.13
+0.94 (13.07%)
At close: Dec 22, 2025, 4:00 PM EST
8.05
-0.08 (-0.96%)
After-hours: Dec 22, 2025, 7:59 PM EST
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.28 | 8.39 | 7.19 | 8.13 | 8.13 | 13.07% | 3,365,980 |
| Dec 19, 2025 | 7.07 | 7.40 | 7.02 | 7.19 | 7.19 | 2.71% | 2,241,742 |
| Dec 18, 2025 | 7.08 | 7.30 | 6.58 | 7.00 | 7.00 | 1.30% | 3,943,758 |
| Dec 17, 2025 | 6.91 | 7.41 | 6.72 | 6.91 | 6.91 | -32.52% | 15,530,013 |
| Dec 16, 2025 | 10.70 | 11.44 | 9.96 | 10.24 | 10.24 | -5.36% | 1,988,717 |
| Dec 15, 2025 | 12.20 | 13.67 | 10.40 | 10.82 | 10.82 | 23.23% | 18,774,435 |
| Dec 12, 2025 | 8.56 | 9.75 | 8.45 | 8.78 | 8.78 | 5.02% | 1,103,086 |
| Dec 11, 2025 | 8.10 | 8.37 | 7.92 | 8.36 | 8.36 | 2.20% | 213,881 |
| Dec 10, 2025 | 7.90 | 8.30 | 7.80 | 8.18 | 8.18 | 3.41% | 289,140 |
| Dec 9, 2025 | 8.22 | 8.36 | 7.87 | 7.91 | 7.91 | -4.35% | 393,170 |
| Dec 8, 2025 | 7.68 | 8.29 | 7.62 | 8.27 | 8.27 | 6.03% | 474,525 |
| Dec 5, 2025 | 7.96 | 8.08 | 7.77 | 7.80 | 7.80 | -0.51% | 268,307 |
| Dec 4, 2025 | 7.25 | 8.19 | 7.22 | 7.84 | 7.84 | 9.19% | 728,285 |
| Dec 3, 2025 | 6.56 | 7.19 | 6.53 | 7.18 | 7.18 | 9.45% | 384,019 |
| Dec 2, 2025 | 6.80 | 6.92 | 6.45 | 6.56 | 6.56 | -2.53% | 470,735 |
| Dec 1, 2025 | 7.55 | 7.61 | 6.64 | 6.73 | 6.73 | -12.26% | 631,039 |
| Nov 28, 2025 | 7.74 | 7.82 | 7.55 | 7.67 | 7.67 | -0.13% | 208,723 |
| Nov 26, 2025 | 7.39 | 7.78 | 7.34 | 7.68 | 7.68 | 3.92% | 283,680 |
| Nov 25, 2025 | 7.50 | 7.69 | 7.01 | 7.39 | 7.39 | -1.34% | 386,200 |
| Nov 24, 2025 | 7.14 | 7.53 | 6.94 | 7.49 | 7.49 | 5.64% | 350,456 |
| Nov 21, 2025 | 7.39 | 7.49 | 6.98 | 7.09 | 7.09 | -4.70% | 451,802 |
| Nov 20, 2025 | 8.41 | 8.41 | 7.37 | 7.44 | 7.44 | -9.60% | 658,526 |
| Nov 19, 2025 | 8.00 | 8.25 | 7.56 | 8.23 | 8.23 | 5.11% | 748,516 |
| Nov 18, 2025 | 7.04 | 8.00 | 6.92 | 7.83 | 7.83 | 9.36% | 1,640,063 |
| Nov 17, 2025 | 6.75 | 7.20 | 6.66 | 7.16 | 7.16 | 4.07% | 318,424 |
| Nov 14, 2025 | 6.40 | 7.25 | 6.39 | 6.88 | 6.88 | 6.17% | 388,462 |
| Nov 13, 2025 | 7.23 | 7.39 | 6.39 | 6.48 | 6.48 | -11.60% | 2,440,265 |
| Nov 12, 2025 | 7.18 | 7.40 | 6.98 | 7.33 | 7.33 | 4.71% | 467,582 |
| Nov 11, 2025 | 6.36 | 7.04 | 6.26 | 7.00 | 7.00 | 9.55% | 289,383 |
| Nov 10, 2025 | 6.75 | 6.89 | 6.25 | 6.39 | 6.39 | -2.89% | 418,046 |
| Nov 7, 2025 | 6.93 | 6.99 | 6.20 | 6.58 | 6.58 | -7.19% | 868,541 |
| Nov 6, 2025 | 6.88 | 7.27 | 6.70 | 7.09 | 7.09 | 2.01% | 486,668 |
| Nov 5, 2025 | 6.42 | 7.04 | 6.36 | 6.95 | 6.95 | 9.28% | 544,655 |
| Nov 4, 2025 | 6.67 | 6.93 | 6.30 | 6.36 | 6.36 | -7.56% | 416,906 |
| Nov 3, 2025 | 7.05 | 7.19 | 6.60 | 6.88 | 6.88 | -1.29% | 721,428 |
| Oct 31, 2025 | 6.75 | 7.05 | 6.61 | 6.97 | 6.97 | 3.26% | 368,433 |
| Oct 30, 2025 | 7.25 | 7.68 | 6.66 | 6.75 | 6.75 | -5.86% | 798,758 |
| Oct 29, 2025 | 8.00 | 8.11 | 6.96 | 7.17 | 7.17 | -5.78% | 2,690,134 |
| Oct 28, 2025 | 7.81 | 8.00 | 7.54 | 7.61 | 7.61 | -2.56% | 554,577 |
| Oct 27, 2025 | 7.88 | 8.45 | 7.70 | 7.81 | 7.81 | 4.97% | 1,200,688 |
| Oct 24, 2025 | 6.45 | 7.55 | 6.38 | 7.44 | 7.44 | 16.25% | 897,949 |
| Oct 23, 2025 | 6.81 | 7.00 | 6.30 | 6.40 | 6.40 | -4.05% | 271,316 |
| Oct 22, 2025 | 7.00 | 7.12 | 6.41 | 6.67 | 6.67 | -6.58% | 518,509 |
| Oct 21, 2025 | 7.57 | 7.57 | 7.03 | 7.14 | 7.14 | -4.80% | 382,644 |
| Oct 20, 2025 | 6.86 | 7.60 | 6.78 | 7.50 | 7.50 | 13.12% | 601,630 |
| Oct 17, 2025 | 6.70 | 7.00 | 6.54 | 6.63 | 6.63 | -5.42% | 407,002 |
| Oct 16, 2025 | 7.25 | 7.40 | 6.98 | 7.01 | 7.01 | -3.44% | 299,201 |
| Oct 15, 2025 | 6.85 | 7.60 | 6.82 | 7.26 | 7.26 | 7.40% | 767,429 |
| Oct 14, 2025 | 6.68 | 7.09 | 6.51 | 6.76 | 6.76 | -2.45% | 623,172 |
| Oct 13, 2025 | 6.62 | 6.94 | 6.50 | 6.93 | 6.93 | 4.52% | 320,824 |