NASDAQ : KYNB
Kyntra Bio, Inc. — Price history
United States
Last price 4.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kyntra Bio, Inc. (KYNB) closed at 4.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.63 | 4.675 | 4.38 | 4.46 | 15,281 | -2.41% |
| 2026-10-30 | 4.54 | 4.7 | 4.48 | 4.57 | 24,424 | -1.72% |
| 2026-10-29 | 4.8 | 4.848 | 4.5 | 4.65 | 25,377 | -1.48% |
| 2026-10-28 | 4.54 | 4.72 | 4.37 | 4.72 | 12,936 | +4.89% |
| 2026-10-27 | 4.49 | 4.8 | 4.32 | 4.5 | 6,451 | +0.00% |
| 2026-10-26 | 4.6 | 4.65 | 4.36 | 4.5 | 30,072 | -1.75% |
| 2026-10-23 | 5.09 | 5.09 | 4.56 | 4.58 | 44,023 | -12.26% |
| 2026-10-22 | 5.17 | 5.345 | 5 | 5.22 | 9,541 | +0.19% |
| 2026-10-21 | 5.34 | 5.34 | 5.16 | 5.21 | 11,793 | -1.33% |
| 2026-10-20 | 5.27 | 5.45 | 5.261 | 5.28 | 13,547 | +0.00% |
| 2026-10-19 | 5.08 | 5.29 | 4.98 | 5.28 | 21,485 | +8.87% |
| 2026-10-16 | 5.35 | 5.5 | 4.85 | 4.85 | 28,807 | -9.51% |
| 2026-10-15 | 5.5 | 5.73 | 5.34 | 5.36 | 33,169 | -3.68% |
| 2026-10-14 | 5.89 | 5.9 | 5.46 | 5.565 | 36,685 | -5.20% |
| 2026-10-13 | 6.21 | 6.21 | 5.87 | 5.87 | 15,927 | -4.08% |
| 2026-10-12 | 6.15 | 6.34 | 6.01 | 6.12 | 23,562 | +0.16% |
| 2026-10-09 | 6.08 | 6.26 | 6.08 | 6.11 | 6,565 | +2.52% |
| 2026-10-08 | 6.15 | 6.155 | 5.9 | 5.96 | 14,960 | -2.77% |
| 2026-10-07 | 5.85 | 6.35 | 5.85 | 6.13 | 16,832 | +2.85% |
| 2026-10-06 | 6.14 | 6.14 | 5.87 | 5.96 | 13,678 | -2.13% |
| 2026-10-05 | 6.36 | 6.45 | 5.62 | 6.09 | 88,804 | -3.49% |
| 2026-10-02 | 6.6 | 6.635 | 6.3 | 6.31 | 26,079 | -2.92% |
| 2026-10-01 | 6.64 | 6.84 | 6.49 | 6.5 | 23,997 | -2.26% |
| 2026-09-30 | 6.671 | 6.933 | 6.6 | 6.65 | 25,471 | -2.06% |
| 2026-09-29 | 6.8 | 6.95 | 6.64 | 6.79 | 18,046 | -1.59% |
| 2026-09-28 | 6.96 | 7.12 | 6.83 | 6.9 | 12,226 | -0.58% |
| 2026-09-25 | 7.011 | 7.011 | 6.9 | 6.94 | 19,745 | -0.86% |
| 2026-09-24 | 7.175 | 7.175 | 6.98 | 7 | 15,537 | -3.45% |
| 2026-09-23 | 7.09 | 7.3 | 7.03 | 7.25 | 29,102 | -0.41% |
| 2026-09-22 | 7.15 | 7.28 | 6.99 | 7.28 | 22,495 | +1.11% |
| 2026-09-21 | 7.1 | 7.26 | 7.03 | 7.2 | 18,565 | +1.77% |
| 2026-09-18 | 7.29 | 7.378 | 6.66 | 7.075 | 79,876 | -0.35% |
| 2026-09-17 | 7.73 | 7.75 | 7.05 | 7.1 | 38,618 | -6.70% |
| 2026-09-16 | 7.78 | 7.845 | 7.61 | 7.61 | 17,730 | -2.06% |
| 2026-09-15 | 7.81 | 7.95 | 7.38 | 7.77 | 12,094 | -3.24% |
| 2026-09-14 | 7.85 | 8.06 | 7.79 | 8.03 | 23,777 | +0.75% |
| 2026-09-11 | 8.175 | 8.25 | 7.92 | 7.97 | 9,682 | -0.06% |
| 2026-09-10 | 8.42 | 8.42 | 7.03 | 7.975 | 83,887 | -0.81% |
| 2026-09-09 | 8.12 | 8.26 | 7.985 | 8.04 | 5,901 | -2.19% |
| 2026-09-08 | 8.41 | 8.5 | 8.05 | 8.22 | 11,048 | -3.86% |
| 2026-09-04 | 8.335 | 8.67 | 8.335 | 8.55 | 11,906 | +0.71% |
| 2026-09-03 | 8.59 | 8.635 | 8.285 | 8.49 | 12,429 | -0.47% |
| 2026-09-02 | 7.97 | 8.65 | 7.92 | 8.53 | 42,192 | +7.30% |
| 2026-09-01 | 7.83 | 8.05 | 7.8 | 7.95 | 27,581 | +2.19% |
| 2026-08-31 | 7.92 | 8.025 | 7.595 | 7.78 | 30,752 | -2.99% |
| 2026-08-28 | 7.99 | 8.02 | 7.8 | 8.02 | 15,784 | +0.25% |
| 2026-08-27 | 8.01 | 8.12 | 7.92 | 8 | 5,867 | -1.30% |
| 2026-08-26 | 8.11 | 8.15 | 7.95 | 8.105 | 7,394 | +0.06% |
| 2026-08-25 | 8 | 8.12 | 7.75 | 8.1 | 45,181 | +1.50% |
| 2026-08-24 | 7.67 | 7.98 | 7.65 | 7.98 | 25,651 | +6.12% |
| 2026-08-21 | 7.35 | 7.6 | 7.3 | 7.52 | 40,008 | +2.73% |
| 2026-08-20 | 7.09 | 7.39 | 6.863 | 7.32 | 23,975 | +2.38% |
| 2026-08-19 | 7.175 | 7.24 | 6.945 | 7.15 | 18,770 | +2.00% |
| 2026-08-18 | 6.81 | 7.253 | 6.81 | 7.01 | 13,735 | +2.94% |
| 2026-08-17 | 6.94 | 7.158 | 6.81 | 6.81 | 25,776 | -3.40% |
| 2026-08-14 | 7.025 | 7.407 | 6.951 | 7.05 | 17,734 | +0.14% |
| 2026-08-13 | 7.03 | 7.15 | 7.03 | 7.04 | 3,783 | -0.85% |
| 2026-08-12 | 7.14 | 7.231 | 7.045 | 7.1 | 4,228 | +0.42% |
| 2026-08-11 | 6.91 | 7.2 | 6.91 | 7.07 | 13,017 | +1.43% |
| 2026-08-10 | 7.29 | 7.333 | 6.97 | 6.97 | 3,515 | -4.13% |
| 2026-08-07 | 6.97 | 7.3 | 6.97 | 7.27 | 5,203 | +4.15% |
| 2026-08-06 | 6.93 | 7.11 | 6.93 | 6.981 | 1,520 | -0.14% |
| 2026-08-05 | 6.9 | 7.068 | 6.75 | 6.99 | 7,316 | +1.01% |
| 2026-08-04 | 6.99 | 7 | 6.885 | 6.92 | 8,799 | +2.37% |
| 2026-08-03 | 6.88 | 6.977 | 6.751 | 6.76 | 4,985 | +0.45% |
| 2026-07-31 | 6.83 | 6.889 | 6.66 | 6.73 | 4,645 | -0.88% |
| 2026-07-30 | 6.77 | 6.905 | 6.709 | 6.79 | 5,872 | +0.15% |
| 2026-07-29 | 6.945 | 6.95 | 6.78 | 6.78 | 6,586 | -2.80% |
| 2026-07-28 | 7.18 | 7.18 | 6.89 | 6.975 | 8,922 | -1.06% |
| 2026-07-27 | 7.04 | 7.12 | 7.01 | 7.05 | 4,656 | +0.28% |
| 2026-07-24 | 7.07 | 7.2 | 7.03 | 7.03 | 2,690 | -0.57% |
| 2026-07-23 | 7.208 | 7.208 | 7.07 | 7.07 | 4,344 | -2.01% |
| 2026-07-22 | 7.3 | 7.3 | 7.13 | 7.215 | 4,435 | -1.16% |
| 2026-07-21 | 7.06 | 7.387 | 7.06 | 7.3 | 3,593 | +3.69% |
| 2026-07-20 | 7.17 | 7.24 | 7.04 | 7.04 | 5,202 | -2.63% |
| 2026-07-17 | 7.375 | 7.39 | 7.16 | 7.23 | 9,443 | -2.17% |
| 2026-07-16 | 7.19 | 7.535 | 7.19 | 7.39 | 10,226 | +2.50% |
| 2026-07-15 | 7.33 | 7.59 | 7.21 | 7.21 | 7,346 | -1.50% |
| 2026-07-14 | 7.3 | 7.4 | 7.25 | 7.32 | 11,095 | -0.34% |
| 2026-07-13 | 7.6 | 7.685 | 7.3 | 7.345 | 13,709 | -3.42% |
| 2026-07-10 | 7.4 | 7.72 | 7.4 | 7.605 | 23,495 | +3.89% |
| 2026-07-09 | 7.457 | 7.49 | 7.25 | 7.32 | 17,171 | -2.27% |
| 2026-07-08 | 7.45 | 7.6 | 7.45 | 7.49 | 3,662 | -0.66% |
| 2026-07-07 | 7.42 | 7.82 | 7.372 | 7.54 | 57,989 | +4.00% |
| 2026-07-06 | 7.41 | 7.629 | 7.25 | 7.25 | 19,562 | -4.98% |
| 2026-07-02 | 7.6 | 7.79 | 7.6 | 7.63 | 4,969 | +1.06% |
| 2026-07-01 | 7.59 | 7.6 | 7.37 | 7.55 | 4,667 | +0.00% |
| 2026-06-30 | 7.15 | 7.669 | 7.15 | 7.55 | 12,214 | +3.28% |
| 2026-06-29 | 7.246 | 7.4 | 6.87 | 7.31 | 15,154 | +0.97% |
| 2026-06-26 | 7.06 | 7.44 | 6.76 | 7.24 | 17,746 | +4.32% |
| 2026-06-25 | 7 | 7.49 | 6.88 | 6.94 | 77,927 | +0.00% |
| 2026-06-24 | 6.85 | 7.046 | 6.85 | 6.94 | 4,067 | -0.43% |
| 2026-06-23 | 6.86 | 6.97 | 6.82 | 6.97 | 12,074 | +1.31% |
| 2026-06-22 | 6.71 | 6.91 | 6.71 | 6.88 | 4,558 | +2.69% |
| 2026-06-18 | 6.84 | 6.85 | 6.653 | 6.7 | 15,594 | -3.04% |
| 2026-06-17 | 6.9 | 7.04 | 6.9 | 6.91 | 8,445 | +0.00% |
| 2026-06-16 | 7.045 | 7.045 | 6.83 | 6.91 | 6,216 | +0.58% |
| 2026-06-15 | 7.05 | 7.2 | 6.87 | 6.87 | 10,116 | -3.65% |
| 2026-06-12 | 6.8 | 7.95 | 6.72 | 7.13 | 461,353 | +5.47% |
| 2026-06-11 | 6.99 | 6.99 | 6.7 | 6.76 | 6,295 | +1.05% |
| 2026-06-10 | 6.83 | 6.991 | 6.61 | 6.69 | 11,267 | +0.00% |
| 2026-06-09 | 6.82 | 6.99 | 6.669 | 6.69 | 19,448 | +0.90% |
| 2026-06-08 | 6.85 | 6.85 | 6.55 | 6.63 | 12,468 | -1.19% |
| 2026-06-05 | 6.8 | 6.875 | 6.65 | 6.71 | 6,834 | -1.47% |
| 2026-06-04 | 6.85 | 6.99 | 6.8 | 6.81 | 3,841 | +0.00% |
| 2026-06-03 | 6.83 | 6.96 | 6.77 | 6.81 | 5,837 | -0.44% |
| 2026-06-02 | 6.915 | 6.96 | 6.83 | 6.84 | 2,686 | -0.87% |
| 2026-06-01 | 6.91 | 6.983 | 6.8 | 6.9 | 18,730 | +0.00% |
| 2026-05-29 | 7.05 | 7.05 | 6.86 | 6.9 | 6,646 | -1.71% |
| 2026-05-28 | 7.05 | 7.09 | 7.01 | 7.02 | 7,334 | +0.14% |
| 2026-05-27 | 6.955 | 7.168 | 6.955 | 7.01 | 9,297 | +2.34% |
| 2026-05-26 | 6.99 | 7.072 | 6.85 | 6.85 | 5,961 | -2.00% |
| 2026-05-22 | 6.82 | 7.05 | 6.82 | 6.99 | 11,628 | +0.72% |
| 2026-05-21 | 6.93 | 6.95 | 6.88 | 6.94 | 5,701 | -0.14% |
| 2026-05-20 | 6.85 | 6.97 | 6.85 | 6.95 | 2,754 | +2.21% |
| 2026-05-19 | 6.78 | 6.9 | 6.78 | 6.8 | 11,008 | -0.44% |
| 2026-05-18 | 6.95 | 7.015 | 6.81 | 6.83 | 11,111 | +0.15% |
| 2026-05-15 | 6.946 | 7.015 | 6.82 | 6.82 | 9,952 | -2.71% |
| 2026-05-14 | 7.015 | 7.095 | 6.96 | 7.01 | 9,187 | +0.14% |
| 2026-05-13 | 7.08 | 7.14 | 7 | 7 | 9,527 | -3.11% |