Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
5.97
+0.28 (4.92%)
At close: Oct 15, 2026, 4:00 PM EDT
5.98
0.00 (0.08%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.67 | 6.02 | 5.67 | 5.97 | 5.97 | 5.01% | 779,434 |
| Oct 14, 2026 | 5.76 | 5.85 | 5.61 | 5.69 | 5.69 | -1.47% | 1,275,433 |
| Oct 13, 2026 | 6.17 | 6.17 | 5.76 | 5.77 | 5.77 | -7.09% | 1,015,673 |
| Oct 12, 2026 | 6.34 | 6.46 | 6.19 | 6.21 | 6.21 | -2.82% | 417,108 |
| Oct 9, 2026 | 6.20 | 6.58 | 6.18 | 6.39 | 6.39 | 3.40% | 876,391 |
| Oct 8, 2026 | 6.06 | 6.22 | 5.96 | 6.18 | 6.18 | 0.16% | 1,316,921 |
| Oct 7, 2026 | 6.12 | 6.31 | 6.02 | 6.17 | 6.17 | 0.16% | 650,251 |
| Oct 6, 2026 | 6.38 | 6.45 | 6.13 | 6.16 | 6.16 | -2.53% | 736,978 |
| Oct 5, 2026 | 6.30 | 6.44 | 6.00 | 6.32 | 6.32 | 1.61% | 813,464 |
| Oct 2, 2026 | 6.62 | 6.75 | 6.17 | 6.22 | 6.22 | -4.60% | 1,183,002 |
| Oct 1, 2026 | 6.80 | 6.91 | 6.51 | 6.52 | 6.52 | -4.12% | 788,497 |
| Sep 30, 2026 | 6.88 | 7.10 | 6.73 | 6.80 | 6.80 | -0.58% | 746,992 |
| Sep 29, 2026 | 6.83 | 6.95 | 6.75 | 6.84 | 6.84 | 0.29% | 827,665 |
| Sep 28, 2026 | 6.72 | 6.95 | 6.65 | 6.82 | 6.82 | 0.15% | 997,817 |
| Sep 25, 2026 | 6.99 | 7.02 | 6.62 | 6.81 | 6.81 | -2.58% | 1,503,558 |
| Sep 24, 2026 | 7.80 | 7.92 | 6.68 | 6.99 | 6.99 | -1.13% | 3,277,189 |
| Sep 23, 2026 | 7.50 | 7.54 | 6.99 | 7.07 | 7.07 | -5.86% | 1,032,182 |
| Sep 22, 2026 | 7.18 | 7.59 | 7.11 | 7.51 | 7.51 | 5.48% | 836,802 |
| Sep 21, 2026 | 7.25 | 7.26 | 6.99 | 7.12 | 7.12 | -0.14% | 678,463 |
| Sep 18, 2026 | 7.02 | 7.19 | 7.00 | 7.13 | 7.13 | 1.28% | 961,255 |
| Sep 17, 2026 | 7.11 | 7.18 | 6.96 | 7.04 | 7.04 | 2.03% | 530,947 |
| Sep 16, 2026 | 7.02 | 7.16 | 6.86 | 6.90 | 6.90 | -0.86% | 685,754 |
| 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 |