Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
5.05
+0.02 (0.40%)
At close: Nov 13, 2026, 4:00 PM EST
5.45
+0.40 (7.85%)
After-hours: Nov 13, 2026, 7:59 PM EST
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.54 | 5.54 | 4.82 | 5.05 | 5.05 | 0.40% | 834,496 |
| Nov 12, 2026 | 5.29 | 5.29 | 4.77 | 5.03 | 5.03 | -1.76% | 1,201,961 |
| Nov 11, 2026 | 5.12 | 5.23 | 5.02 | 5.12 | 5.12 | 0.79% | 507,301 |
| Nov 10, 2026 | 5.14 | 5.28 | 5.00 | 5.08 | 5.08 | -1.74% | 472,273 |
| Nov 9, 2026 | 4.91 | 5.24 | 4.80 | 5.17 | 5.17 | 5.94% | 831,398 |
| Nov 6, 2026 | 4.68 | 5.00 | 4.65 | 4.88 | 4.88 | 5.86% | 885,569 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.50 | 4.61 | 4.61 | -10.66% | 1,432,498 |
| Nov 4, 2026 | 5.30 | 5.46 | 5.02 | 5.16 | 5.16 | - | 974,150 |
| Nov 3, 2026 | 5.28 | 5.48 | 5.12 | 5.16 | 5.16 | -1.15% | 704,672 |
| Nov 2, 2026 | 5.70 | 5.84 | 5.09 | 5.22 | 5.22 | -7.94% | 822,310 |
| Oct 30, 2026 | 5.74 | 5.87 | 5.55 | 5.67 | 5.67 | -3.08% | 640,170 |
| Oct 29, 2026 | 5.91 | 6.12 | 5.83 | 5.85 | 5.85 | -0.68% | 854,639 |
| Oct 28, 2026 | 5.58 | 5.94 | 5.56 | 5.89 | 5.89 | 4.62% | 995,409 |
| Oct 27, 2026 | 5.24 | 5.67 | 5.16 | 5.63 | 5.63 | 6.83% | 916,659 |
| Oct 26, 2026 | 5.35 | 5.41 | 5.18 | 5.27 | 5.27 | -2.23% | 810,112 |
| Oct 23, 2026 | 5.68 | 5.68 | 5.36 | 5.39 | 5.39 | -5.93% | 827,751 |
| Oct 22, 2026 | 5.83 | 5.99 | 5.67 | 5.73 | 5.73 | -1.88% | 519,386 |
| Oct 21, 2026 | 6.15 | 6.30 | 5.80 | 5.84 | 5.84 | -3.31% | 829,516 |
| Oct 20, 2026 | 5.83 | 6.20 | 5.80 | 6.04 | 6.04 | 3.60% | 766,309 |
| Oct 19, 2026 | 5.71 | 5.94 | 5.67 | 5.83 | 5.83 | 2.82% | 837,713 |
| Oct 16, 2026 | 5.94 | 6.05 | 5.64 | 5.67 | 5.67 | -5.03% | 726,278 |
| 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% | 1,275,835 |
| Oct 13, 2026 | 6.17 | 6.17 | 5.76 | 5.77 | 5.77 | -7.09% | 1,241,476 |
| Oct 12, 2026 | 6.34 | 6.46 | 6.19 | 6.21 | 6.21 | -2.82% | 417,111 |
| Oct 9, 2026 | 6.20 | 6.58 | 6.18 | 6.39 | 6.39 | 3.40% | 876,448 |
| Oct 8, 2026 | 6.06 | 6.22 | 5.96 | 6.18 | 6.18 | 0.16% | 1,317,003 |
| Oct 7, 2026 | 6.12 | 6.31 | 6.02 | 6.17 | 6.17 | 0.16% | 650,547 |
| Oct 6, 2026 | 6.38 | 6.45 | 6.13 | 6.16 | 6.16 | -2.53% | 739,522 |
| Oct 5, 2026 | 6.30 | 6.44 | 6.00 | 6.32 | 6.32 | 1.61% | 813,484 |
| 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 |