Kymera Therapeutics Inc. (KYMR)
NASDAQ: KYMR
· Real-Time Price · USD
42.25
0.70 (1.68%)
At close: Aug 15, 2025, 12:49 PM
KYMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.18 | 41.84 | 40.01 | 41.55 | 41.55 | 2.01% | 814,242 |
| Aug 13, 2025 | 40.38 | 41.81 | 39.71 | 40.73 | 40.73 | 2.16% | 831,600 |
| Aug 12, 2025 | 37.82 | 40.00 | 37.57 | 39.87 | 39.87 | 5.81% | 939,800 |
| Aug 11, 2025 | 38.16 | 40.09 | 36.65 | 37.68 | 37.68 | -7.24% | 1,736,904 |
| Aug 8, 2025 | 40.67 | 40.91 | 39.54 | 40.62 | 40.62 | -0.56% | 840,600 |
| Aug 7, 2025 | 41.53 | 41.53 | 40.31 | 40.85 | 40.85 | -1.21% | 540,200 |
| Aug 6, 2025 | 42.60 | 42.84 | 40.44 | 41.35 | 41.35 | -3.77% | 557,000 |
| Aug 5, 2025 | 43.79 | 43.79 | 42.43 | 42.97 | 42.97 | -1.58% | 297,600 |
| Aug 4, 2025 | 43.03 | 43.84 | 42.57 | 43.66 | 43.66 | 1.63% | 379,800 |
| Aug 1, 2025 | 43.13 | 43.87 | 42.68 | 42.96 | 42.96 | -1.81% | 393,426 |
| Jul 31, 2025 | 43.33 | 44.14 | 43.24 | 43.75 | 43.75 | -0.73% | 415,100 |
| Jul 30, 2025 | 44.43 | 44.94 | 43.86 | 44.07 | 44.07 | 0.85% | 658,943 |
| Jul 29, 2025 | 44.57 | 44.57 | 43.21 | 43.70 | 43.70 | -1.13% | 595,475 |
| Jul 28, 2025 | 46.00 | 46.02 | 44.15 | 44.20 | 44.20 | -3.47% | 830,900 |
| Jul 25, 2025 | 45.84 | 46.48 | 45.05 | 45.79 | 45.79 | -0.13% | 362,500 |
| Jul 24, 2025 | 46.51 | 46.88 | 45.52 | 45.85 | 45.85 | -1.25% | 296,915 |
| Jul 23, 2025 | 46.43 | 46.72 | 45.37 | 46.43 | 46.43 | 1.46% | 316,134 |
| Jul 22, 2025 | 45.04 | 45.99 | 44.11 | 45.76 | 45.76 | 1.37% | 573,987 |
| Jul 21, 2025 | 46.52 | 47.11 | 44.92 | 45.14 | 45.14 | -2.25% | 621,001 |
| Jul 18, 2025 | 46.74 | 47.30 | 46.00 | 46.18 | 46.18 | -0.37% | 501,500 |