NASDAQ : KYTX
Kyverna Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 350.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kyverna Therapeutics, Inc. (KYTX) closed at 5.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.74 | 5.87 | 5.55 | 5.67 | 640,166 | -3.08% |
| 2026-10-29 | 5.91 | 6.12 | 5.83 | 5.85 | 854,639 | -0.68% |
| 2026-10-28 | 5.58 | 5.935 | 5.56 | 5.89 | 995,409 | +4.62% |
| 2026-10-27 | 5.24 | 5.67 | 5.16 | 5.63 | 916,659 | +6.83% |
| 2026-10-26 | 5.35 | 5.41 | 5.18 | 5.27 | 810,112 | -2.23% |
| 2026-10-23 | 5.68 | 5.68 | 5.36 | 5.39 | 827,751 | -5.93% |
| 2026-10-22 | 5.825 | 5.985 | 5.67 | 5.73 | 519,386 | -1.88% |
| 2026-10-21 | 6.15 | 6.3 | 5.8 | 5.84 | 829,516 | -3.31% |
| 2026-10-20 | 5.83 | 6.2 | 5.8 | 6.04 | 766,309 | +3.60% |
| 2026-10-19 | 5.71 | 5.94 | 5.67 | 5.83 | 837,713 | +2.82% |
| 2026-10-16 | 5.94 | 6.05 | 5.64 | 5.67 | 726,278 | -5.03% |
| 2026-10-15 | 5.67 | 6.02 | 5.67 | 5.97 | 779,434 | +5.01% |
| 2026-10-14 | 5.76 | 5.845 | 5.61 | 5.685 | 1,275,835 | -1.47% |
| 2026-10-13 | 6.17 | 6.17 | 5.755 | 5.77 | 1,241,476 | -7.09% |
| 2026-10-12 | 6.34 | 6.46 | 6.19 | 6.21 | 417,111 | -2.82% |
| 2026-10-09 | 6.2 | 6.58 | 6.175 | 6.39 | 876,448 | +3.40% |
| 2026-10-08 | 6.06 | 6.216 | 5.96 | 6.18 | 1,317,003 | +0.16% |
| 2026-10-07 | 6.12 | 6.31 | 6.02 | 6.17 | 650,547 | +0.16% |
| 2026-10-06 | 6.38 | 6.45 | 6.13 | 6.16 | 739,522 | -2.53% |
| 2026-10-05 | 6.3 | 6.435 | 6 | 6.32 | 813,484 | +1.61% |
| 2026-10-02 | 6.62 | 6.754 | 6.17 | 6.22 | 1,183,002 | -4.60% |
| 2026-10-01 | 6.8 | 6.91 | 6.51 | 6.52 | 788,497 | -4.12% |
| 2026-09-30 | 6.875 | 7.1 | 6.73 | 6.8 | 746,992 | -0.58% |
| 2026-09-29 | 6.83 | 6.95 | 6.75 | 6.84 | 827,665 | +0.29% |
| 2026-09-28 | 6.72 | 6.95 | 6.65 | 6.82 | 997,817 | +0.15% |
| 2026-09-25 | 6.99 | 7.015 | 6.62 | 6.81 | 1,503,558 | -2.58% |
| 2026-09-24 | 7.8 | 7.92 | 6.675 | 6.99 | 3,277,189 | -1.13% |
| 2026-09-23 | 7.5 | 7.54 | 6.99 | 7.07 | 1,032,182 | -5.86% |
| 2026-09-22 | 7.18 | 7.59 | 7.11 | 7.51 | 836,802 | +5.48% |
| 2026-09-21 | 7.25 | 7.26 | 6.99 | 7.12 | 678,463 | -0.14% |
| 2026-09-18 | 7.02 | 7.19 | 7 | 7.13 | 961,255 | +1.28% |
| 2026-09-17 | 7.11 | 7.18 | 6.96 | 7.04 | 530,947 | +2.03% |
| 2026-09-16 | 7.02 | 7.155 | 6.855 | 6.9 | 685,754 | -0.86% |
| 2026-09-15 | 7.34 | 7.34 | 6.87 | 6.96 | 1,071,160 | -5.95% |
| 2026-09-14 | 7.25 | 7.49 | 7.21 | 7.4 | 533,910 | +1.93% |
| 2026-09-11 | 7.47 | 7.59 | 7.205 | 7.26 | 751,625 | -1.22% |
| 2026-09-10 | 7.51 | 7.53 | 7.34 | 7.35 | 854,457 | -3.80% |
| 2026-09-09 | 8 | 8.165 | 7.595 | 7.64 | 918,293 | -5.33% |
| 2026-09-08 | 8.17 | 8.21 | 7.97 | 8.07 | 586,386 | -2.18% |
| 2026-09-04 | 8.26 | 8.38 | 8.2 | 8.25 | 500,823 | -1.20% |
| 2026-09-03 | 8.71 | 8.78 | 8.28 | 8.35 | 595,292 | -3.08% |
| 2026-09-02 | 8.37 | 8.72 | 8.24 | 8.615 | 599,970 | +3.17% |
| 2026-09-01 | 8.27 | 8.42 | 7.6 | 8.35 | 1,782,410 | -1.47% |
| 2026-08-31 | 8.33 | 8.52 | 8.14 | 8.475 | 484,453 | +1.25% |
| 2026-08-28 | 8.52 | 8.55 | 8.31 | 8.37 | 524,933 | -3.13% |
| 2026-08-27 | 8.58 | 8.787 | 8.45 | 8.64 | 432,432 | +0.35% |
| 2026-08-26 | 8.81 | 8.839 | 8.504 | 8.61 | 413,817 | -2.60% |
| 2026-08-25 | 8.36 | 8.885 | 8.265 | 8.84 | 778,212 | +7.28% |
| 2026-08-24 | 8.32 | 8.4 | 8 | 8.24 | 566,148 | -2.14% |
| 2026-08-21 | 8.24 | 8.58 | 8.19 | 8.42 | 663,612 | +3.57% |
| 2026-08-20 | 8.73 | 8.76 | 8.11 | 8.13 | 954,010 | -8.34% |
| 2026-08-19 | 8.81 | 9.14 | 8.64 | 8.87 | 796,718 | +4.35% |
| 2026-08-18 | 8.8 | 8.83 | 8.361 | 8.5 | 851,456 | -5.03% |
| 2026-08-17 | 8.15 | 8.985 | 8 | 8.95 | 1,145,434 | +9.55% |
| 2026-08-14 | 8.1 | 8.29 | 7.8 | 8.17 | 580,001 | +1.11% |
| 2026-08-13 | 8.04 | 8.225 | 7.78 | 8.08 | 739,871 | +0.37% |
| 2026-08-12 | 7.92 | 8.665 | 7.78 | 8.05 | 1,031,485 | +0.37% |
| 2026-08-11 | 8.02 | 8.216 | 7.85 | 8.02 | 657,729 | +1.65% |
| 2026-08-10 | 7.97 | 8.17 | 7.89 | 7.89 | 553,982 | -0.88% |
| 2026-08-07 | 7.95 | 8.125 | 7.76 | 7.96 | 431,849 | +2.71% |
| 2026-08-06 | 7.64 | 7.84 | 7.55 | 7.75 | 505,260 | +1.44% |
| 2026-08-05 | 7.84 | 7.89 | 7.55 | 7.64 | 576,962 | -1.80% |
| 2026-08-04 | 7.55 | 7.815 | 7.51 | 7.78 | 564,112 | +3.60% |
| 2026-08-03 | 7.305 | 7.527 | 7.1 | 7.51 | 822,340 | +2.88% |
| 2026-07-31 | 7.52 | 7.61 | 7.13 | 7.3 | 527,090 | -2.54% |
| 2026-07-30 | 7.24 | 7.58 | 7.21 | 7.49 | 643,415 | +5.94% |
| 2026-07-29 | 7.5 | 7.61 | 6.98 | 7.07 | 1,060,955 | -5.61% |
| 2026-07-28 | 7.86 | 7.98 | 7.261 | 7.49 | 1,067,516 | -5.43% |
| 2026-07-27 | 7.46 | 8.14 | 7.46 | 7.92 | 1,194,595 | +6.88% |
| 2026-07-24 | 7.29 | 7.545 | 7.107 | 7.41 | 850,893 | +1.65% |
| 2026-07-23 | 7.3 | 7.42 | 7.18 | 7.29 | 648,518 | -1.49% |
| 2026-07-22 | 7.4 | 7.54 | 7.305 | 7.4 | 542,033 | -1.07% |
| 2026-07-21 | 7.25 | 7.52 | 7.15 | 7.48 | 882,685 | +3.31% |
| 2026-07-20 | 7.5 | 7.59 | 7.18 | 7.24 | 1,434,422 | -2.82% |
| 2026-07-17 | 7.28 | 7.67 | 7.19 | 7.45 | 874,266 | +0.13% |
| 2026-07-16 | 7.76 | 7.76 | 7.29 | 7.44 | 1,732,449 | -4.37% |
| 2026-07-15 | 7.91 | 8.13 | 7.62 | 7.78 | 1,286,553 | -2.02% |
| 2026-07-14 | 7.9 | 8.07 | 7.62 | 7.94 | 1,322,004 | +2.19% |
| 2026-07-13 | 8.5 | 8.51 | 7.695 | 7.77 | 1,963,190 | -8.43% |
| 2026-07-10 | 9.88 | 9.9 | 8.31 | 8.485 | 1,991,237 | -13.51% |
| 2026-07-09 | 9.98 | 10.19 | 9.64 | 9.81 | 981,927 | -1.01% |
| 2026-07-08 | 9.48 | 10.29 | 9.351 | 9.91 | 1,195,544 | +2.38% |
| 2026-07-07 | 9.14 | 9.74 | 8.755 | 9.68 | 1,200,913 | +5.68% |
| 2026-07-06 | 9 | 9.409 | 8.93 | 9.16 | 950,920 | +3.04% |
| 2026-07-02 | 8.84 | 9.12 | 8.6 | 8.89 | 1,453,588 | +5.33% |
| 2026-07-01 | 8.9 | 8.97 | 8.37 | 8.44 | 835,636 | -5.27% |
| 2026-06-30 | 8.78 | 9.25 | 8.65 | 8.91 | 1,236,749 | +1.48% |
| 2026-06-29 | 8.38 | 8.84 | 8.31 | 8.78 | 1,389,630 | +4.03% |
| 2026-06-26 | 8.12 | 8.54 | 8.045 | 8.44 | 6,756,673 | +2.93% |
| 2026-06-25 | 8.61 | 8.75 | 7.995 | 8.2 | 1,590,926 | -4.87% |
| 2026-06-24 | 8.43 | 8.65 | 8.35 | 8.62 | 872,054 | +2.25% |
| 2026-06-23 | 8.11 | 8.57 | 8.083 | 8.43 | 519,736 | +1.57% |
| 2026-06-22 | 8.3 | 8.555 | 8.15 | 8.3 | 911,840 | +2.85% |
| 2026-06-18 | 8.165 | 8.5 | 7.92 | 8.07 | 1,474,213 | +0.37% |
| 2026-06-17 | 8.01 | 8.41 | 7.89 | 8.04 | 811,543 | +1.52% |
| 2026-06-16 | 8.15 | 8.25 | 7.77 | 7.92 | 598,399 | -2.82% |
| 2026-06-15 | 8.22 | 8.36 | 8.02 | 8.15 | 580,972 | +1.18% |
| 2026-06-12 | 7.9 | 8.44 | 7.855 | 8.055 | 646,649 | +2.35% |
| 2026-06-11 | 7.66 | 7.95 | 7.6 | 7.87 | 562,516 | +2.74% |
| 2026-06-10 | 7.72 | 8.075 | 7.64 | 7.66 | 527,554 | -2.42% |
| 2026-06-09 | 7.82 | 7.95 | 7.62 | 7.85 | 729,591 | +1.82% |
| 2026-06-08 | 7.77 | 7.77 | 7.44 | 7.71 | 651,658 | +3.21% |
| 2026-06-05 | 7.96 | 7.96 | 7.44 | 7.47 | 617,375 | -6.04% |
| 2026-06-04 | 7.875 | 8.05 | 7.795 | 7.95 | 631,613 | +1.66% |
| 2026-06-03 | 7.84 | 8.13 | 7.7 | 7.82 | 816,328 | -1.01% |
| 2026-06-02 | 8.2 | 8.2 | 7.57 | 7.9 | 1,614,265 | -3.89% |
| 2026-06-01 | 8.46 | 8.54 | 8.12 | 8.22 | 671,725 | -3.52% |
| 2026-05-29 | 8.6 | 8.697 | 8.325 | 8.52 | 614,973 | -1.50% |
| 2026-05-28 | 8.6 | 8.888 | 8.56 | 8.65 | 777,978 | +0.70% |
| 2026-05-27 | 8.67 | 8.991 | 8.52 | 8.59 | 592,271 | -0.23% |
| 2026-05-26 | 8.75 | 8.99 | 8.24 | 8.61 | 981,954 | -0.69% |
| 2026-05-22 | 8.9 | 9.09 | 8.56 | 8.67 | 499,406 | -2.58% |
| 2026-05-21 | 8.5 | 9 | 8.36 | 8.9 | 822,536 | +3.85% |
| 2026-05-20 | 8.7 | 9.015 | 8.55 | 8.57 | 849,358 | -1.49% |
| 2026-05-19 | 8.51 | 8.81 | 8.335 | 8.7 | 1,038,674 | +1.87% |
| 2026-05-18 | 9.34 | 9.56 | 8.385 | 8.54 | 1,427,386 | -10.01% |
| 2026-05-15 | 10.72 | 10.72 | 9.31 | 9.49 | 1,195,416 | -11.64% |
| 2026-05-14 | 10.72 | 11.04 | 10.23 | 10.74 | 912,880 | -0.37% |
| 2026-05-13 | 10.29 | 11.15 | 10.27 | 10.78 | 1,840,123 | +5.38% |
| 2026-05-12 | 10.28 | 10.28 | 9.75 | 10.23 | 616,824 | -1.06% |