Kymera Therapeutics Inc. (KYMR)
NASDAQ: KYMR
· Real-Time Price · USD
43.26
-0.25 (-0.57%)
At close: Sep 08, 2025, 3:59 PM
43.26
0.00%
After-hours: Sep 08, 2025, 04:39 PM EDT
KYMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.88 | 44.00 | 42.73 | 43.51 | 43.51 | 3.10% | 575,311 |
| Sep 4, 2025 | 43.21 | 43.26 | 40.70 | 42.20 | 42.20 | -2.54% | 884,725 |
| Sep 3, 2025 | 40.37 | 43.43 | 40.10 | 43.30 | 43.30 | 6.41% | 789,339 |
| Sep 2, 2025 | 41.01 | 41.74 | 39.84 | 40.69 | 40.69 | -1.24% | 1,249,448 |
| Aug 29, 2025 | 41.85 | 42.36 | 40.99 | 41.20 | 41.20 | -1.32% | 596,300 |
| Aug 28, 2025 | 42.37 | 42.89 | 41.31 | 41.75 | 41.75 | -1.21% | 592,400 |
| Aug 27, 2025 | 43.65 | 44.27 | 41.20 | 42.26 | 42.26 | -3.67% | 594,007 |
| Aug 26, 2025 | 41.93 | 44.00 | 41.50 | 43.87 | 43.87 | 4.90% | 435,442 |
| Aug 25, 2025 | 44.17 | 44.23 | 41.78 | 41.82 | 41.82 | -5.17% | 355,031 |
| Aug 22, 2025 | 42.80 | 44.50 | 42.05 | 44.10 | 44.10 | 3.55% | 508,300 |
| Aug 21, 2025 | 41.81 | 42.80 | 41.65 | 42.59 | 42.59 | 0.57% | 524,500 |
| Aug 20, 2025 | 42.35 | 42.93 | 41.50 | 42.35 | 42.35 | -0.52% | 466,600 |
| Aug 19, 2025 | 43.56 | 44.06 | 42.12 | 42.57 | 42.57 | -2.41% | 540,100 |
| Aug 18, 2025 | 42.52 | 43.95 | 42.52 | 43.62 | 43.62 | 2.32% | 665,644 |
| Aug 15, 2025 | 41.82 | 42.66 | 41.70 | 42.63 | 42.63 | 2.60% | 824,527 |
| Aug 14, 2025 | 40.18 | 41.84 | 40.01 | 41.55 | 41.55 | 2.01% | 814,325 |
| 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 |