Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
7.03
-0.01 (-0.14%)
Sep 18, 2026, 12:29 PM EDT - Market open
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.02 | 7.09 | 7.00 | 7.06 | - | 0.28% | 134,041 |
| Sep 17, 2026 | 7.11 | 7.18 | 6.96 | 7.04 | 7.04 | 2.03% | 529,994 |
| Sep 16, 2026 | 7.02 | 7.16 | 6.86 | 6.90 | 6.90 | -0.86% | 685,752 |
| Sep 15, 2026 | 7.34 | 7.34 | 6.87 | 6.96 | 6.96 | -5.95% | 1,071,160 |
| Sep 14, 2026 | 7.25 | 7.49 | 7.21 | 7.40 | 7.40 | 1.93% | 533,910 |
| Sep 11, 2026 | 7.47 | 7.59 | 7.21 | 7.26 | 7.26 | -1.22% | 751,625 |
| Sep 10, 2026 | 7.51 | 7.53 | 7.34 | 7.35 | 7.35 | -3.80% | 854,457 |
| Sep 9, 2026 | 8.00 | 8.17 | 7.60 | 7.64 | 7.64 | -5.33% | 918,293 |
| Sep 8, 2026 | 8.17 | 8.21 | 7.97 | 8.07 | 8.07 | -2.18% | 586,386 |
| Sep 4, 2026 | 8.26 | 8.38 | 8.20 | 8.25 | 8.25 | -1.20% | 500,823 |
| Sep 3, 2026 | 8.71 | 8.78 | 8.28 | 8.35 | 8.35 | -3.08% | 595,292 |
| Sep 2, 2026 | 8.37 | 8.72 | 8.24 | 8.62 | 8.62 | 3.17% | 599,970 |
| Sep 1, 2026 | 8.27 | 8.42 | 7.60 | 8.35 | 8.35 | -1.47% | 1,782,410 |
| Aug 31, 2026 | 8.33 | 8.52 | 8.14 | 8.48 | 8.48 | 1.25% | 484,453 |
| Aug 28, 2026 | 8.52 | 8.55 | 8.31 | 8.37 | 8.37 | -3.13% | 524,933 |
| Aug 27, 2026 | 8.58 | 8.79 | 8.45 | 8.64 | 8.64 | 0.35% | 432,432 |
| Aug 26, 2026 | 8.81 | 8.84 | 8.50 | 8.61 | 8.61 | -2.60% | 413,817 |
| Aug 25, 2026 | 8.36 | 8.89 | 8.27 | 8.84 | 8.84 | 7.28% | 778,212 |
| Aug 24, 2026 | 8.32 | 8.40 | 8.00 | 8.24 | 8.24 | -2.14% | 566,148 |
| Aug 21, 2026 | 8.24 | 8.58 | 8.19 | 8.42 | 8.42 | 3.57% | 663,612 |
| Aug 20, 2026 | 8.73 | 8.76 | 8.11 | 8.13 | 8.13 | -8.34% | 954,010 |
| Aug 19, 2026 | 8.81 | 9.14 | 8.64 | 8.87 | 8.87 | 4.35% | 796,718 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.36 | 8.50 | 8.50 | -5.03% | 851,456 |
| Aug 17, 2026 | 8.15 | 8.99 | 8.00 | 8.95 | 8.95 | 9.55% | 1,145,434 |
| Aug 14, 2026 | 8.10 | 8.29 | 7.80 | 8.17 | 8.17 | 1.11% | 580,001 |
| Aug 13, 2026 | 8.04 | 8.23 | 7.78 | 8.08 | 8.08 | 0.37% | 739,871 |
| Aug 12, 2026 | 7.92 | 8.67 | 7.78 | 8.05 | 8.05 | 0.37% | 1,031,485 |
| Aug 11, 2026 | 8.02 | 8.22 | 7.85 | 8.02 | 8.02 | 1.65% | 657,729 |
| Aug 10, 2026 | 7.97 | 8.17 | 7.89 | 7.89 | 7.89 | -0.88% | 553,982 |
| Aug 7, 2026 | 7.95 | 8.13 | 7.76 | 7.96 | 7.96 | 2.71% | 431,849 |
| Aug 6, 2026 | 7.64 | 7.84 | 7.55 | 7.75 | 7.75 | 1.44% | 505,260 |
| Aug 5, 2026 | 7.84 | 7.89 | 7.55 | 7.64 | 7.64 | -1.80% | 576,962 |
| Aug 4, 2026 | 7.55 | 7.82 | 7.51 | 7.78 | 7.78 | 3.60% | 564,112 |
| Aug 3, 2026 | 7.31 | 7.53 | 7.10 | 7.51 | 7.51 | 2.88% | 822,340 |
| Jul 31, 2026 | 7.52 | 7.61 | 7.13 | 7.30 | 7.30 | -2.54% | 527,090 |
| Jul 30, 2026 | 7.24 | 7.58 | 7.21 | 7.49 | 7.49 | 5.94% | 643,415 |
| Jul 29, 2026 | 7.50 | 7.61 | 6.98 | 7.07 | 7.07 | -5.61% | 1,060,955 |
| Jul 28, 2026 | 7.86 | 7.98 | 7.26 | 7.49 | 7.49 | -5.43% | 1,067,516 |
| Jul 27, 2026 | 7.46 | 8.14 | 7.46 | 7.92 | 7.92 | 6.88% | 1,194,595 |
| Jul 24, 2026 | 7.29 | 7.55 | 7.11 | 7.41 | 7.41 | 1.65% | 850,893 |
| Jul 23, 2026 | 7.30 | 7.42 | 7.18 | 7.29 | 7.29 | -1.49% | 648,518 |
| Jul 22, 2026 | 7.40 | 7.54 | 7.31 | 7.40 | 7.40 | -1.07% | 542,033 |
| Jul 21, 2026 | 7.25 | 7.52 | 7.15 | 7.48 | 7.48 | 3.31% | 882,685 |
| Jul 20, 2026 | 7.50 | 7.59 | 7.18 | 7.24 | 7.24 | -2.82% | 1,434,422 |
| Jul 17, 2026 | 7.28 | 7.67 | 7.19 | 7.45 | 7.45 | 0.13% | 874,266 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.29 | 7.44 | 7.44 | -4.37% | 1,732,449 |
| Jul 15, 2026 | 7.91 | 8.13 | 7.62 | 7.78 | 7.78 | -2.02% | 1,286,553 |
| Jul 14, 2026 | 7.90 | 8.07 | 7.62 | 7.94 | 7.94 | 2.19% | 1,322,004 |
| Jul 13, 2026 | 8.50 | 8.51 | 7.70 | 7.77 | 7.77 | -8.43% | 1,963,190 |
| Jul 10, 2026 | 9.88 | 9.90 | 8.31 | 8.49 | 8.49 | -13.51% | 1,991,237 |