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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 18, 2025 | 3.10 | 3.14 | 2.94 | 2.97 | 2.97 | -1.98% | 337,033 |
Feb 14, 2025 | 3.06 | 3.24 | 3.01 | 3.03 | 3.03 | -0.33% | 295,875 |
Feb 13, 2025 | 2.66 | 3.18 | 2.66 | 3.04 | 3.04 | 14.29% | 463,487 |
Feb 12, 2025 | 2.90 | 2.95 | 2.65 | 2.66 | 2.66 | -9.22% | 797,499 |
Feb 11, 2025 | 2.98 | 3.07 | 2.92 | 2.93 | 2.93 | -2.66% | 221,528 |
Feb 10, 2025 | 3.00 | 3.06 | 2.97 | 3.01 | 3.01 | 0.33% | 216,654 |
Feb 7, 2025 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -3.54% | 177,980 |
Feb 6, 2025 | 3.25 | 3.26 | 3.10 | 3.11 | 3.11 | -4.89% | 112,688 |
Feb 5, 2025 | 3.10 | 3.40 | 3.09 | 3.27 | 3.27 | 6.51% | 409,622 |
Feb 4, 2025 | 3.12 | 3.21 | 3.02 | 3.07 | 3.07 | -0.97% | 437,050 |
Feb 3, 2025 | 3.20 | 3.28 | 3.06 | 3.10 | 3.10 | -4.32% | 365,487 |
Jan 31, 2025 | 3.35 | 3.54 | 3.22 | 3.24 | 3.24 | -2.11% | 535,137 |
Jan 30, 2025 | 3.27 | 3.47 | 3.16 | 3.31 | 3.31 | 2.16% | 413,651 |
Jan 29, 2025 | 3.54 | 3.64 | 3.24 | 3.24 | 3.24 | -9.24% | 304,857 |
Jan 28, 2025 | 3.57 | 3.68 | 3.45 | 3.57 | 3.57 | -0.56% | 266,265 |
Jan 27, 2025 | 3.60 | 4.06 | 3.54 | 3.59 | 3.59 | -0.28% | 402,966 |
Jan 24, 2025 | 3.37 | 3.95 | 3.33 | 3.60 | 3.60 | 6.19% | 2,873,748 |
Jan 23, 2025 | 3.25 | 3.53 | 3.15 | 3.39 | 3.39 | 3.04% | 496,270 |
Jan 22, 2025 | 3.34 | 3.50 | 3.29 | 3.29 | 3.29 | -1.50% | 262,829 |
Jan 21, 2025 | 3.35 | 3.44 | 3.22 | 3.34 | 3.34 | 0.30% | 232,568 |
Jan 17, 2025 | 3.51 | 3.53 | 3.30 | 3.33 | 3.33 | -2.92% | 183,493 |
Jan 16, 2025 | 3.27 | 3.47 | 3.24 | 3.43 | 3.43 | 4.26% | 290,751 |
Jan 15, 2025 | 3.42 | 3.47 | 3.27 | 3.29 | 3.29 | -1.20% | 177,691 |
Jan 14, 2025 | 3.34 | 3.46 | 3.30 | 3.33 | 3.33 | 1.22% | 277,898 |
Jan 13, 2025 | 3.48 | 3.50 | 3.28 | 3.29 | 3.29 | -4.64% | 357,776 |
Jan 10, 2025 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -9.21% | 389,646 |
Jan 8, 2025 | 4.09 | 4.09 | 3.67 | 3.80 | 3.80 | -1.55% | 264,174 |
Jan 7, 2025 | 3.81 | 3.93 | 3.78 | 3.86 | 3.86 | 1.31% | 210,494 |
Jan 6, 2025 | 4.16 | 4.17 | 3.78 | 3.81 | 3.81 | -7.07% | 231,636 |
Jan 3, 2025 | 3.93 | 4.26 | 3.87 | 4.10 | 4.10 | 4.59% | 393,619 |
Jan 2, 2025 | 3.81 | 4.16 | 3.72 | 3.92 | 3.92 | 4.81% | 216,452 |
Dec 31, 2024 | 3.67 | 3.78 | 3.62 | 3.74 | 3.74 | 2.61% | 188,321 |
Dec 30, 2024 | 3.97 | 3.97 | 3.54 | 3.65 | 3.65 | -8.65% | 573,665 |
Dec 27, 2024 | 3.93 | 4.07 | 3.88 | 3.99 | 3.99 | 0.25% | 140,734 |
Dec 26, 2024 | 3.86 | 4.08 | 3.85 | 3.98 | 3.98 | 0.51% | 157,241 |
Dec 24, 2024 | 3.90 | 3.98 | 3.73 | 3.96 | 3.96 | 1.02% | 117,486 |
Dec 23, 2024 | 4.00 | 4.00 | 3.82 | 3.92 | 3.92 | -2.00% | 183,381 |
Dec 20, 2024 | 3.82 | 4.09 | 3.76 | 4.00 | 4.00 | 3.36% | 1,404,265 |
Dec 19, 2024 | 3.85 | 3.87 | 3.63 | 3.87 | 3.87 | 2.11% | 398,589 |
Dec 18, 2024 | 4.26 | 4.28 | 3.77 | 3.79 | 3.79 | -9.55% | 351,865 |
Dec 17, 2024 | 4.21 | 4.28 | 4.03 | 4.19 | 4.19 | -1.18% | 294,480 |
Dec 16, 2024 | 4.44 | 4.60 | 4.18 | 4.24 | 4.24 | -4.07% | 296,865 |
Dec 13, 2024 | 4.45 | 4.59 | 4.25 | 4.42 | 4.42 | -0.90% | 305,001 |
Dec 12, 2024 | 4.61 | 4.78 | 4.46 | 4.46 | 4.46 | -4.90% | 223,977 |
Dec 11, 2024 | 4.75 | 4.82 | 4.50 | 4.69 | 4.69 | 2.18% | 304,657 |
Dec 10, 2024 | 4.86 | 4.96 | 4.56 | 4.59 | 4.59 | -5.56% | 274,010 |
Dec 9, 2024 | 4.59 | 5.23 | 4.57 | 4.86 | 4.86 | 6.81% | 673,351 |
Dec 6, 2024 | 4.72 | 4.76 | 4.50 | 4.55 | 4.55 | -2.15% | 348,826 |
Dec 5, 2024 | 4.95 | 5.00 | 4.55 | 4.65 | 4.65 | -6.06% | 358,606 |
Dec 4, 2024 | 5.40 | 5.40 | 4.93 | 4.95 | 4.95 | -7.82% | 347,087 |
Dec 3, 2024 | 6.75 | 6.89 | 5.30 | 5.37 | 5.37 | -17.26% | 566,928 |
Dec 2, 2024 | 5.96 | 7.20 | 5.95 | 6.49 | 6.49 | 12.48% | 1,067,245 |
Nov 29, 2024 | 5.49 | 5.94 | 5.39 | 5.77 | 5.77 | 6.26% | 296,981 |
Nov 27, 2024 | 4.88 | 5.50 | 4.88 | 5.43 | 5.43 | 7.31% | 371,762 |
Nov 26, 2024 | 5.09 | 5.58 | 5.01 | 5.06 | 5.06 | -0.98% | 392,784 |
Nov 25, 2024 | 4.52 | 5.23 | 4.46 | 5.11 | 5.11 | 16.40% | 511,266 |
Nov 22, 2024 | 4.00 | 4.42 | 3.92 | 4.39 | 4.39 | 10.03% | 270,312 |
Nov 21, 2024 | 4.17 | 4.17 | 3.95 | 3.99 | 3.99 | -3.16% | 325,124 |
Nov 20, 2024 | 4.20 | 4.34 | 4.05 | 4.12 | 4.12 | 0.98% | 264,093 |
Nov 19, 2024 | 4.29 | 4.29 | 3.94 | 4.08 | 4.08 | -7.38% | 522,540 |
Nov 18, 2024 | 4.51 | 4.56 | 4.30 | 4.41 | 4.41 | 1.26% | 258,384 |
Nov 15, 2024 | 4.85 | 4.85 | 4.30 | 4.35 | 4.35 | -9.38% | 280,159 |
Nov 14, 2024 | 5.23 | 5.27 | 4.78 | 4.80 | 4.80 | -5.14% | 244,988 |
Nov 13, 2024 | 5.25 | 5.37 | 5.06 | 5.06 | 5.06 | -3.07% | 161,592 |
Nov 12, 2024 | 5.49 | 5.50 | 5.10 | 5.22 | 5.22 | -5.61% | 308,729 |
Nov 11, 2024 | 5.37 | 5.62 | 5.27 | 5.53 | 5.53 | 4.54% | 143,479 |
Nov 8, 2024 | 5.25 | 5.39 | 5.01 | 5.29 | 5.29 | 0.57% | 235,361 |
Nov 7, 2024 | 5.16 | 5.61 | 5.16 | 5.26 | 5.26 | 2.53% | 407,274 |
Nov 6, 2024 | 5.23 | 5.49 | 5.10 | 5.13 | 5.13 | 0.79% | 324,291 |
Nov 5, 2024 | 5.16 | 5.26 | 4.99 | 5.09 | 5.09 | -1.36% | 211,375 |
Nov 4, 2024 | 4.91 | 5.33 | 4.78 | 5.16 | 5.16 | 5.52% | 260,399 |
Nov 1, 2024 | 4.83 | 4.94 | 4.80 | 4.89 | 4.89 | 2.30% | 165,431 |
Oct 31, 2024 | 5.30 | 5.36 | 4.75 | 4.78 | 4.78 | -10.15% | 253,972 |
Oct 30, 2024 | 5.34 | 5.69 | 5.31 | 5.32 | 5.32 | -0.56% | 202,812 |
Oct 29, 2024 | 5.21 | 5.36 | 5.12 | 5.35 | 5.35 | 0.56% | 168,365 |
Oct 28, 2024 | 5.16 | 5.49 | 5.16 | 5.32 | 5.32 | 3.91% | 161,083 |
Oct 25, 2024 | 5.02 | 5.29 | 4.89 | 5.12 | 5.12 | 3.02% | 199,389 |
Oct 24, 2024 | 4.98 | 5.11 | 4.87 | 4.97 | 4.97 | -0.40% | 180,800 |
Oct 23, 2024 | 5.19 | 5.39 | 4.92 | 4.99 | 4.99 | -4.04% | 175,188 |
Oct 22, 2024 | 5.15 | 5.28 | 5.03 | 5.20 | 5.20 | - | 349,140 |
Oct 21, 2024 | 5.66 | 5.70 | 5.16 | 5.20 | 5.20 | -7.80% | 305,630 |
Oct 18, 2024 | 5.66 | 5.77 | 5.50 | 5.64 | 5.64 | -0.18% | 181,238 |
Oct 17, 2024 | 5.68 | 5.78 | 5.43 | 5.65 | 5.65 | 2.17% | 311,987 |
Oct 16, 2024 | 5.46 | 5.83 | 5.38 | 5.53 | 5.53 | 2.79% | 325,410 |
Oct 15, 2024 | 5.60 | 5.84 | 5.38 | 5.38 | 5.38 | -4.10% | 425,165 |
Oct 14, 2024 | 5.32 | 5.67 | 5.02 | 5.61 | 5.61 | 6.86% | 585,912 |
Oct 11, 2024 | 4.57 | 5.27 | 4.53 | 5.25 | 5.25 | 15.38% | 762,237 |
Oct 10, 2024 | 4.51 | 4.66 | 4.40 | 4.55 | 4.55 | 0.89% | 373,000 |
Oct 9, 2024 | 4.65 | 4.73 | 4.47 | 4.51 | 4.51 | -1.96% | 297,748 |
Oct 8, 2024 | 4.46 | 4.65 | 4.45 | 4.60 | 4.60 | 3.37% | 307,129 |
Oct 7, 2024 | 4.62 | 4.63 | 4.42 | 4.45 | 4.45 | -3.89% | 383,512 |
Oct 4, 2024 | 4.77 | 4.77 | 4.51 | 4.63 | 4.63 | 0.43% | 344,406 |
Oct 3, 2024 | 4.71 | 4.98 | 4.57 | 4.61 | 4.61 | -2.54% | 298,334 |
Oct 2, 2024 | 4.66 | 4.81 | 4.53 | 4.73 | 4.73 | - | 562,121 |
Oct 1, 2024 | 4.92 | 4.98 | 4.66 | 4.73 | 4.73 | -3.27% | 349,496 |
Sep 30, 2024 | 5.20 | 5.28 | 4.79 | 4.89 | 4.89 | -6.50% | 606,599 |
Sep 27, 2024 | 5.25 | 5.35 | 5.15 | 5.23 | 5.23 | -0.38% | 411,793 |
Sep 26, 2024 | 5.30 | 5.52 | 5.18 | 5.25 | 5.25 | 0.19% | 485,377 |
Sep 25, 2024 | 5.61 | 5.63 | 5.21 | 5.24 | 5.24 | -6.26% | 554,623 |
Sep 24, 2024 | 5.91 | 5.98 | 5.53 | 5.59 | 5.59 | -4.36% | 441,728 |