Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
7.92
-0.23 (-2.82%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.15 | 8.25 | 7.77 | 7.92 | 7.92 | -2.82% | 598,399 |
| Jun 15, 2026 | 8.22 | 8.36 | 8.02 | 8.15 | 8.15 | 1.18% | 580,972 |
| Jun 12, 2026 | 7.90 | 8.44 | 7.86 | 8.06 | 8.06 | 2.35% | 646,649 |
| Jun 11, 2026 | 7.66 | 7.95 | 7.60 | 7.87 | 7.87 | 2.74% | 562,516 |
| Jun 10, 2026 | 7.72 | 8.08 | 7.64 | 7.66 | 7.66 | -2.42% | 527,554 |
| Jun 9, 2026 | 7.82 | 7.95 | 7.62 | 7.85 | 7.85 | 1.82% | 729,591 |
| Jun 8, 2026 | 7.77 | 7.77 | 7.44 | 7.71 | 7.71 | 3.21% | 651,658 |
| Jun 5, 2026 | 7.96 | 7.96 | 7.44 | 7.47 | 7.47 | -6.04% | 617,375 |
| Jun 4, 2026 | 7.88 | 8.05 | 7.80 | 7.95 | 7.95 | 1.66% | 631,613 |
| Jun 3, 2026 | 7.84 | 8.13 | 7.70 | 7.82 | 7.82 | -1.01% | 816,328 |
| Jun 2, 2026 | 8.20 | 8.20 | 7.57 | 7.90 | 7.90 | -3.89% | 1,614,265 |
| Jun 1, 2026 | 8.46 | 8.54 | 8.12 | 8.22 | 8.22 | -3.52% | 671,725 |
| May 29, 2026 | 8.60 | 8.70 | 8.33 | 8.52 | 8.52 | -1.50% | 614,973 |
| May 28, 2026 | 8.60 | 8.89 | 8.56 | 8.65 | 8.65 | 0.70% | 777,978 |
| May 27, 2026 | 8.67 | 8.99 | 8.52 | 8.59 | 8.59 | -0.23% | 592,271 |
| May 26, 2026 | 8.75 | 8.99 | 8.24 | 8.61 | 8.61 | -0.69% | 981,954 |
| May 22, 2026 | 8.90 | 9.09 | 8.56 | 8.67 | 8.67 | -2.58% | 499,406 |
| May 21, 2026 | 8.50 | 9.00 | 8.36 | 8.90 | 8.90 | 3.85% | 822,536 |
| May 20, 2026 | 8.70 | 9.02 | 8.55 | 8.57 | 8.57 | -1.49% | 849,358 |
| May 19, 2026 | 8.51 | 8.81 | 8.34 | 8.70 | 8.70 | 1.87% | 1,038,674 |
| May 18, 2026 | 9.34 | 9.56 | 8.39 | 8.54 | 8.54 | -10.01% | 1,427,386 |
| May 15, 2026 | 10.72 | 10.72 | 9.31 | 9.49 | 9.49 | -11.64% | 1,195,416 |
| May 14, 2026 | 10.72 | 11.04 | 10.23 | 10.74 | 10.74 | -0.37% | 912,880 |
| May 13, 2026 | 10.29 | 11.15 | 10.27 | 10.78 | 10.78 | 5.38% | 1,840,123 |
| May 12, 2026 | 10.28 | 10.28 | 9.75 | 10.23 | 10.23 | -1.06% | 616,824 |
| May 11, 2026 | 9.37 | 10.71 | 9.37 | 10.34 | 10.34 | 10.59% | 1,295,804 |
| May 8, 2026 | 9.35 | 9.39 | 9.02 | 9.35 | 9.35 | 0.54% | 461,494 |
| May 7, 2026 | 9.43 | 9.50 | 9.11 | 9.30 | 9.30 | -1.80% | 431,255 |
| May 6, 2026 | 9.35 | 9.53 | 9.25 | 9.47 | 9.47 | 2.82% | 588,142 |
| May 5, 2026 | 9.10 | 9.38 | 8.95 | 9.21 | 9.21 | 2.33% | 749,513 |
| May 4, 2026 | 8.81 | 9.13 | 8.72 | 9.00 | 9.00 | 1.47% | 894,259 |
| May 1, 2026 | 8.75 | 8.95 | 8.62 | 8.87 | 8.87 | 0.80% | 533,175 |
| Apr 30, 2026 | 8.53 | 9.16 | 8.47 | 8.80 | 8.80 | 4.76% | 929,221 |
| Apr 29, 2026 | 8.60 | 8.76 | 8.25 | 8.40 | 8.40 | -3.45% | 756,166 |
| Apr 28, 2026 | 8.96 | 9.23 | 8.58 | 8.70 | 8.70 | -3.23% | 866,837 |
| Apr 27, 2026 | 9.30 | 9.69 | 8.93 | 8.99 | 8.99 | -0.77% | 1,112,324 |
| Apr 24, 2026 | 9.01 | 9.59 | 8.61 | 9.06 | 9.06 | 1.23% | 1,489,185 |
| Apr 23, 2026 | 10.17 | 10.26 | 8.80 | 8.95 | 8.95 | -12.51% | 2,197,328 |
| Apr 22, 2026 | 11.08 | 11.14 | 8.65 | 10.23 | 10.23 | 5.36% | 6,106,875 |
| Apr 21, 2026 | 11.25 | 11.25 | 9.63 | 9.71 | 9.71 | -13.69% | 1,777,932 |
| Apr 20, 2026 | 10.19 | 11.62 | 10.10 | 11.25 | 11.25 | 13.29% | 2,650,820 |
| Apr 17, 2026 | 9.60 | 10.03 | 9.55 | 9.93 | 9.93 | 4.20% | 919,591 |
| Apr 16, 2026 | 9.40 | 9.58 | 9.17 | 9.53 | 9.53 | 1.38% | 467,448 |
| Apr 15, 2026 | 9.42 | 9.55 | 9.15 | 9.40 | 9.40 | 0.43% | 600,685 |
| Apr 14, 2026 | 9.56 | 9.64 | 9.12 | 9.36 | 9.36 | -1.37% | 536,756 |
| Apr 13, 2026 | 8.99 | 9.53 | 8.90 | 9.49 | 9.49 | 6.03% | 606,303 |
| Apr 10, 2026 | 9.66 | 9.80 | 8.90 | 8.95 | 8.95 | -6.58% | 694,818 |
| Apr 9, 2026 | 9.19 | 9.62 | 9.09 | 9.58 | 9.58 | 3.90% | 687,932 |
| Apr 8, 2026 | 9.57 | 9.74 | 8.85 | 9.22 | 9.22 | -1.18% | 911,182 |
| Apr 7, 2026 | 8.97 | 9.46 | 8.68 | 9.33 | 9.33 | 3.90% | 674,613 |