Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
2.560
+0.030 (1.19%)
Mar 11, 2025, 4:00 PM EST - Market closed
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.90 | 2.95 | 2.65 | 2.66 | 2.66 | -9.22% | 797,499 |
| Feb 11, 2025 | 2.98 | 3.07 | 2.92 | 2.93 | 2.93 | -2.66% | 221,528 |
| Feb 10, 2025 | 3.00 | 3.06 | 2.97 | 3.01 | 3.01 | 0.33% | 216,654 |
| Feb 7, 2025 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -3.54% | 177,980 |
| Feb 6, 2025 | 3.25 | 3.26 | 3.10 | 3.11 | 3.11 | -4.89% | 112,688 |
| Feb 5, 2025 | 3.10 | 3.40 | 3.09 | 3.27 | 3.27 | 6.51% | 409,622 |
| Feb 4, 2025 | 3.12 | 3.21 | 3.02 | 3.07 | 3.07 | -0.97% | 437,050 |
| Feb 3, 2025 | 3.20 | 3.28 | 3.06 | 3.10 | 3.10 | -4.32% | 365,487 |
| Jan 31, 2025 | 3.35 | 3.54 | 3.22 | 3.24 | 3.24 | -2.11% | 535,137 |
| Jan 30, 2025 | 3.27 | 3.47 | 3.16 | 3.31 | 3.31 | 2.16% | 413,651 |
| Jan 29, 2025 | 3.54 | 3.64 | 3.24 | 3.24 | 3.24 | -9.24% | 304,857 |
| Jan 28, 2025 | 3.57 | 3.68 | 3.45 | 3.57 | 3.57 | -0.56% | 266,265 |
| Jan 27, 2025 | 3.60 | 4.06 | 3.54 | 3.59 | 3.59 | -0.28% | 402,966 |
| Jan 24, 2025 | 3.37 | 3.95 | 3.33 | 3.60 | 3.60 | 6.19% | 2,873,748 |
| Jan 23, 2025 | 3.25 | 3.53 | 3.15 | 3.39 | 3.39 | 3.04% | 496,270 |
| Jan 22, 2025 | 3.34 | 3.50 | 3.29 | 3.29 | 3.29 | -1.50% | 262,829 |
| Jan 21, 2025 | 3.35 | 3.44 | 3.22 | 3.34 | 3.34 | 0.30% | 232,568 |
| Jan 17, 2025 | 3.51 | 3.53 | 3.30 | 3.33 | 3.33 | -2.92% | 183,493 |
| Jan 16, 2025 | 3.27 | 3.47 | 3.24 | 3.43 | 3.43 | 4.26% | 290,751 |
| Jan 15, 2025 | 3.42 | 3.47 | 3.27 | 3.29 | 3.29 | -1.20% | 177,691 |
| Jan 14, 2025 | 3.34 | 3.46 | 3.30 | 3.33 | 3.33 | 1.22% | 277,898 |
| Jan 13, 2025 | 3.48 | 3.50 | 3.28 | 3.29 | 3.29 | -4.64% | 357,776 |
| Jan 10, 2025 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -9.21% | 389,646 |
| Jan 8, 2025 | 4.09 | 4.09 | 3.67 | 3.80 | 3.80 | -1.55% | 264,174 |
| Jan 7, 2025 | 3.81 | 3.93 | 3.78 | 3.86 | 3.86 | 1.31% | 210,494 |
| Jan 6, 2025 | 4.16 | 4.17 | 3.78 | 3.81 | 3.81 | -7.07% | 231,636 |
| Jan 3, 2025 | 3.93 | 4.26 | 3.87 | 4.10 | 4.10 | 4.59% | 393,619 |
| Jan 2, 2025 | 3.81 | 4.16 | 3.72 | 3.92 | 3.92 | 4.81% | 216,452 |
| Dec 31, 2024 | 3.67 | 3.78 | 3.62 | 3.74 | 3.74 | 2.61% | 188,321 |
| Dec 30, 2024 | 3.97 | 3.97 | 3.54 | 3.65 | 3.65 | -8.65% | 573,665 |
| Dec 27, 2024 | 3.93 | 4.07 | 3.88 | 3.99 | 3.99 | 0.25% | 140,734 |
| Dec 26, 2024 | 3.86 | 4.08 | 3.85 | 3.98 | 3.98 | 0.51% | 157,241 |