Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
9.30
-0.10 (-1.06%)
Apr 16, 2026, 12:12 PM EDT - Market open
Kyverna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.40 | 9.41 | 9.17 | 9.36 | - | -0.43% | 112,180 |
| Apr 15, 2026 | 9.42 | 9.55 | 9.15 | 9.40 | 9.40 | 0.43% | 600,183 |
| Apr 14, 2026 | 9.56 | 9.64 | 9.12 | 9.36 | 9.36 | -1.37% | 525,029 |
| Apr 13, 2026 | 8.99 | 9.53 | 8.90 | 9.49 | 9.49 | 6.03% | 606,297 |
| Apr 10, 2026 | 9.66 | 9.80 | 8.90 | 8.95 | 8.95 | -6.58% | 694,803 |
| Apr 9, 2026 | 9.19 | 9.62 | 9.09 | 9.58 | 9.58 | 3.90% | 685,592 |
| Apr 8, 2026 | 9.57 | 9.74 | 8.85 | 9.22 | 9.22 | -1.18% | 911,076 |
| Apr 7, 2026 | 8.97 | 9.46 | 8.68 | 9.33 | 9.33 | 3.90% | 673,559 |
| Apr 6, 2026 | 8.88 | 9.38 | 8.85 | 8.98 | 8.98 | 1.24% | 544,580 |
| Apr 2, 2026 | 8.57 | 9.18 | 8.50 | 8.87 | 8.87 | 1.14% | 753,802 |
| Apr 1, 2026 | 8.64 | 9.30 | 8.60 | 8.77 | 8.77 | 1.62% | 825,077 |
| Mar 31, 2026 | 7.75 | 8.66 | 7.70 | 8.63 | 8.63 | 13.85% | 907,564 |
| Mar 30, 2026 | 7.95 | 8.16 | 7.35 | 7.58 | 7.58 | -2.82% | 716,194 |
| Mar 27, 2026 | 8.03 | 8.43 | 7.71 | 7.80 | 7.80 | -2.86% | 688,358 |
| Mar 26, 2026 | 7.71 | 8.35 | 7.62 | 8.03 | 8.03 | 2.03% | 563,174 |
| Mar 25, 2026 | 7.81 | 8.24 | 7.76 | 7.87 | 7.87 | 3.01% | 610,476 |
| Mar 24, 2026 | 7.73 | 7.95 | 7.50 | 7.64 | 7.64 | -3.17% | 598,654 |
| Mar 23, 2026 | 8.09 | 8.20 | 7.55 | 7.89 | 7.89 | -0.63% | 588,706 |
| Mar 20, 2026 | 8.16 | 8.44 | 7.91 | 7.94 | 7.94 | -7.03% | 1,571,693 |
| Mar 19, 2026 | 8.46 | 8.70 | 8.32 | 8.54 | 8.54 | - | 465,349 |
| Mar 18, 2026 | 8.75 | 8.82 | 8.43 | 8.54 | 8.54 | -2.95% | 537,414 |
| Mar 17, 2026 | 9.04 | 9.19 | 8.75 | 8.80 | 8.80 | -3.19% | 580,236 |
| Mar 16, 2026 | 9.09 | 9.32 | 9.00 | 9.09 | 9.09 | 1.56% | 429,755 |
| Mar 13, 2026 | 8.92 | 9.25 | 8.72 | 8.95 | 8.95 | 2.05% | 561,173 |
| Mar 12, 2026 | 8.90 | 9.00 | 8.53 | 8.77 | 8.77 | -0.23% | 379,182 |
| Mar 11, 2026 | 9.22 | 9.25 | 8.57 | 8.79 | 8.79 | -4.77% | 579,307 |
| Mar 10, 2026 | 8.44 | 9.70 | 8.43 | 9.23 | 9.23 | 9.88% | 934,675 |
| Mar 9, 2026 | 8.05 | 8.68 | 8.00 | 8.40 | 8.40 | 3.70% | 870,835 |
| Mar 6, 2026 | 8.35 | 8.43 | 8.00 | 8.10 | 8.10 | -3.46% | 881,460 |
| Mar 5, 2026 | 8.87 | 8.89 | 8.25 | 8.39 | 8.39 | -5.41% | 549,065 |
| Mar 4, 2026 | 8.22 | 8.97 | 8.13 | 8.87 | 8.87 | 10.60% | 762,258 |
| Mar 3, 2026 | 8.28 | 8.40 | 7.91 | 8.02 | 8.02 | -5.76% | 588,805 |
| Mar 2, 2026 | 7.93 | 8.62 | 7.87 | 8.51 | 8.51 | 3.65% | 645,446 |
| Feb 27, 2026 | 8.00 | 8.28 | 7.82 | 8.21 | 8.21 | 1.11% | 453,201 |
| Feb 26, 2026 | 8.09 | 8.12 | 7.80 | 8.12 | 8.12 | 0.37% | 414,152 |
| Feb 25, 2026 | 8.00 | 8.43 | 7.99 | 8.09 | 8.09 | 1.76% | 409,564 |
| Feb 24, 2026 | 7.90 | 8.18 | 7.89 | 7.95 | 7.95 | 0.51% | 608,590 |
| Feb 23, 2026 | 7.75 | 8.20 | 7.65 | 7.91 | 7.91 | 2.99% | 519,200 |
| Feb 20, 2026 | 8.00 | 8.08 | 7.67 | 7.68 | 7.68 | -5.19% | 412,714 |
| Feb 19, 2026 | 7.70 | 8.18 | 7.41 | 8.10 | 8.10 | 5.47% | 499,843 |
| Feb 18, 2026 | 7.57 | 7.80 | 7.49 | 7.68 | 7.68 | 1.19% | 444,441 |
| Feb 17, 2026 | 7.29 | 7.64 | 7.26 | 7.59 | 7.59 | 4.55% | 634,588 |
| Feb 13, 2026 | 7.40 | 7.67 | 7.23 | 7.26 | 7.26 | -1.36% | 583,825 |
| Feb 12, 2026 | 7.55 | 7.74 | 7.33 | 7.36 | 7.36 | -2.52% | 381,589 |
| Feb 11, 2026 | 7.87 | 8.10 | 7.47 | 7.55 | 7.55 | -3.82% | 602,773 |
| Feb 10, 2026 | 8.03 | 8.22 | 7.85 | 7.85 | 7.85 | -2.85% | 439,536 |
| Feb 9, 2026 | 8.05 | 8.18 | 7.66 | 8.08 | 8.08 | 1.89% | 517,109 |
| Feb 6, 2026 | 7.50 | 8.08 | 7.42 | 7.93 | 7.93 | 9.08% | 783,008 |
| Feb 5, 2026 | 7.58 | 7.76 | 7.21 | 7.27 | 7.27 | -4.59% | 719,752 |
| Feb 4, 2026 | 8.40 | 8.41 | 7.56 | 7.62 | 7.62 | -8.52% | 1,244,338 |