Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
3.050
+0.080 (2.69%)
Feb 19, 2025, 1:02 PM EST - Market open

Kyverna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20253.103.142.942.972.97-1.98%337,033
Feb 14, 20253.063.243.013.033.03-0.33%295,875
Feb 13, 20252.663.182.663.043.0414.29%463,487
Feb 12, 20252.902.952.652.662.66-9.22%797,499
Feb 11, 20252.983.072.922.932.93-2.66%221,528
Feb 10, 20253.003.062.973.013.010.33%216,654
Feb 7, 20253.103.113.003.003.00-3.54%177,980
Feb 6, 20253.253.263.103.113.11-4.89%112,688
Feb 5, 20253.103.403.093.273.276.51%409,622
Feb 4, 20253.123.213.023.073.07-0.97%437,050
Feb 3, 20253.203.283.063.103.10-4.32%365,487
Jan 31, 20253.353.543.223.243.24-2.11%535,137
Jan 30, 20253.273.473.163.313.312.16%413,651
Jan 29, 20253.543.643.243.243.24-9.24%304,857
Jan 28, 20253.573.683.453.573.57-0.56%266,265
Jan 27, 20253.604.063.543.593.59-0.28%402,966
Jan 24, 20253.373.953.333.603.606.19%2,873,748
Jan 23, 20253.253.533.153.393.393.04%496,270
Jan 22, 20253.343.503.293.293.29-1.50%262,829
Jan 21, 20253.353.443.223.343.340.30%232,568
Jan 17, 20253.513.533.303.333.33-2.92%183,493
Jan 16, 20253.273.473.243.433.434.26%290,751
Jan 15, 20253.423.473.273.293.29-1.20%177,691
Jan 14, 20253.343.463.303.333.331.22%277,898
Jan 13, 20253.483.503.283.293.29-4.64%357,776
Jan 10, 20253.703.703.413.453.45-9.21%389,646
Jan 8, 20254.094.093.673.803.80-1.55%264,174
Jan 7, 20253.813.933.783.863.861.31%210,494
Jan 6, 20254.164.173.783.813.81-7.07%231,636
Jan 3, 20253.934.263.874.104.104.59%393,619
Jan 2, 20253.814.163.723.923.924.81%216,452
Dec 31, 20243.673.783.623.743.742.61%188,321
Dec 30, 20243.973.973.543.653.65-8.65%573,665
Dec 27, 20243.934.073.883.993.990.25%140,734
Dec 26, 20243.864.083.853.983.980.51%157,241
Dec 24, 20243.903.983.733.963.961.02%117,486
Dec 23, 20244.004.003.823.923.92-2.00%183,381
Dec 20, 20243.824.093.764.004.003.36%1,404,265
Dec 19, 20243.853.873.633.873.872.11%398,589
Dec 18, 20244.264.283.773.793.79-9.55%351,865
Dec 17, 20244.214.284.034.194.19-1.18%294,480
Dec 16, 20244.444.604.184.244.24-4.07%296,865
Dec 13, 20244.454.594.254.424.42-0.90%305,001
Dec 12, 20244.614.784.464.464.46-4.90%223,977
Dec 11, 20244.754.824.504.694.692.18%304,657
Dec 10, 20244.864.964.564.594.59-5.56%274,010
Dec 9, 20244.595.234.574.864.866.81%673,351
Dec 6, 20244.724.764.504.554.55-2.15%348,826
Dec 5, 20244.955.004.554.654.65-6.06%358,606
Dec 4, 20245.405.404.934.954.95-7.82%347,087
Dec 3, 20246.756.895.305.375.37-17.26%566,928
Dec 2, 20245.967.205.956.496.4912.48%1,067,245
Nov 29, 20245.495.945.395.775.776.26%296,981
Nov 27, 20244.885.504.885.435.437.31%371,762
Nov 26, 20245.095.585.015.065.06-0.98%392,784
Nov 25, 20244.525.234.465.115.1116.40%511,266
Nov 22, 20244.004.423.924.394.3910.03%270,312
Nov 21, 20244.174.173.953.993.99-3.16%325,124
Nov 20, 20244.204.344.054.124.120.98%264,093
Nov 19, 20244.294.293.944.084.08-7.38%522,540
Nov 18, 20244.514.564.304.414.411.26%258,384
Nov 15, 20244.854.854.304.354.35-9.38%280,159
Nov 14, 20245.235.274.784.804.80-5.14%244,988
Nov 13, 20245.255.375.065.065.06-3.07%161,592
Nov 12, 20245.495.505.105.225.22-5.61%308,729
Nov 11, 20245.375.625.275.535.534.54%143,479
Nov 8, 20245.255.395.015.295.290.57%235,361
Nov 7, 20245.165.615.165.265.262.53%407,274
Nov 6, 20245.235.495.105.135.130.79%324,291
Nov 5, 20245.165.264.995.095.09-1.36%211,375
Nov 4, 20244.915.334.785.165.165.52%260,399
Nov 1, 20244.834.944.804.894.892.30%165,431
Oct 31, 20245.305.364.754.784.78-10.15%253,972
Oct 30, 20245.345.695.315.325.32-0.56%202,812
Oct 29, 20245.215.365.125.355.350.56%168,365
Oct 28, 20245.165.495.165.325.323.91%161,083
Oct 25, 20245.025.294.895.125.123.02%199,389
Oct 24, 20244.985.114.874.974.97-0.40%180,800
Oct 23, 20245.195.394.924.994.99-4.04%175,188
Oct 22, 20245.155.285.035.205.20-349,140
Oct 21, 20245.665.705.165.205.20-7.80%305,630
Oct 18, 20245.665.775.505.645.64-0.18%181,238
Oct 17, 20245.685.785.435.655.652.17%311,987
Oct 16, 20245.465.835.385.535.532.79%325,410
Oct 15, 20245.605.845.385.385.38-4.10%425,165
Oct 14, 20245.325.675.025.615.616.86%585,912
Oct 11, 20244.575.274.535.255.2515.38%762,237
Oct 10, 20244.514.664.404.554.550.89%373,000
Oct 9, 20244.654.734.474.514.51-1.96%297,748
Oct 8, 20244.464.654.454.604.603.37%307,129
Oct 7, 20244.624.634.424.454.45-3.89%383,512
Oct 4, 20244.774.774.514.634.630.43%344,406
Oct 3, 20244.714.984.574.614.61-2.54%298,334
Oct 2, 20244.664.814.534.734.73-562,121
Oct 1, 20244.924.984.664.734.73-3.27%349,496
Sep 30, 20245.205.284.794.894.89-6.50%606,599
Sep 27, 20245.255.355.155.235.23-0.38%411,793
Sep 26, 20245.305.525.185.255.250.19%485,377
Sep 25, 20245.615.635.215.245.24-6.26%554,623
Sep 24, 20245.915.985.535.595.59-4.36%441,728