Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
7.45
+0.01 (0.13%)
At close: Jul 17, 2026, 4:00 PM EDT
7.49
+0.04 (0.54%)
After-hours: Jul 17, 2026, 7:58 PM EDT
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.28 | 7.67 | 7.19 | 7.45 | 7.45 | 0.13% | 872,889 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.29 | 7.44 | 7.44 | -4.37% | 1,732,282 |
| Jul 15, 2026 | 7.91 | 8.13 | 7.62 | 7.78 | 7.78 | -2.02% | 1,270,873 |
| Jul 14, 2026 | 7.90 | 8.07 | 7.62 | 7.94 | 7.94 | 2.19% | 1,321,906 |
| Jul 13, 2026 | 8.50 | 8.51 | 7.70 | 7.77 | 7.77 | -8.43% | 1,955,121 |
| Jul 10, 2026 | 9.88 | 9.90 | 8.31 | 8.49 | 8.49 | -13.51% | 1,991,055 |
| Jul 9, 2026 | 9.98 | 10.19 | 9.64 | 9.81 | 9.81 | -1.01% | 981,927 |
| Jul 8, 2026 | 9.48 | 10.29 | 9.35 | 9.91 | 9.91 | 2.38% | 1,195,544 |
| Jul 7, 2026 | 9.14 | 9.74 | 8.76 | 9.68 | 9.68 | 5.68% | 1,200,913 |
| Jul 6, 2026 | 9.00 | 9.41 | 8.93 | 9.16 | 9.16 | 3.04% | 950,920 |
| Jul 2, 2026 | 8.84 | 9.12 | 8.60 | 8.89 | 8.89 | 5.33% | 1,453,588 |
| Jul 1, 2026 | 8.90 | 8.97 | 8.37 | 8.44 | 8.44 | -5.27% | 835,636 |
| Jun 30, 2026 | 8.78 | 9.25 | 8.65 | 8.91 | 8.91 | 1.48% | 1,236,749 |
| Jun 29, 2026 | 8.38 | 8.84 | 8.31 | 8.78 | 8.78 | 4.03% | 1,389,630 |
| Jun 26, 2026 | 8.12 | 8.54 | 8.05 | 8.44 | 8.44 | 2.93% | 6,756,673 |
| Jun 25, 2026 | 8.61 | 8.75 | 8.00 | 8.20 | 8.20 | -4.87% | 1,590,926 |
| Jun 24, 2026 | 8.43 | 8.65 | 8.35 | 8.62 | 8.62 | 2.25% | 872,054 |
| Jun 23, 2026 | 8.11 | 8.57 | 8.08 | 8.43 | 8.43 | 1.57% | 519,736 |
| Jun 22, 2026 | 8.30 | 8.56 | 8.15 | 8.30 | 8.30 | 2.85% | 911,840 |
| Jun 18, 2026 | 8.17 | 8.50 | 7.92 | 8.07 | 8.07 | 0.37% | 1,474,213 |
| Jun 17, 2026 | 8.01 | 8.41 | 7.89 | 8.04 | 8.04 | 1.52% | 811,543 |
| 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 |