Kyverna Therapeutics Inc. (KYTX)
NASDAQ: KYTX
· Real-Time Price · USD
5.52
-0.56 (-9.21%)
At close: Oct 03, 2025, 3:59 PM
5.54
0.36%
After-hours: Oct 03, 2025, 07:59 PM EDT
KYTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.11 | 6.25 | 5.46 | 5.52 | 5.52 | -9.21% | 546,863 |
| Oct 2, 2025 | 6.05 | 6.18 | 5.91 | 6.08 | 6.08 | 1.84% | 174,340 |
| Oct 1, 2025 | 5.96 | 6.25 | 5.94 | 5.97 | 5.97 | -0.50% | 258,336 |
| Sep 30, 2025 | 5.86 | 6.15 | 5.81 | 6.00 | 6.00 | 1.01% | 181,740 |
| Sep 29, 2025 | 6.10 | 6.24 | 5.84 | 5.94 | 5.94 | -2.62% | 218,217 |
| Sep 26, 2025 | 6.40 | 6.40 | 5.86 | 6.10 | 6.10 | -3.94% | 398,825 |
| Sep 25, 2025 | 6.40 | 6.52 | 6.05 | 6.35 | 6.35 | -1.40% | 284,837 |
| Sep 24, 2025 | 6.24 | 7.19 | 6.22 | 6.44 | 6.44 | 2.06% | 957,418 |
| Sep 23, 2025 | 6.70 | 6.88 | 6.14 | 6.31 | 6.31 | -3.22% | 718,818 |
| Sep 22, 2025 | 5.77 | 6.60 | 5.27 | 6.52 | 6.52 | 12.41% | 1,014,900 |
| Sep 19, 2025 | 5.16 | 5.99 | 5.13 | 5.80 | 5.80 | 15.77% | 1,526,537 |
| Sep 18, 2025 | 4.43 | 5.04 | 4.40 | 5.01 | 5.01 | 14.65% | 764,305 |
| Sep 17, 2025 | 4.00 | 4.44 | 3.95 | 4.37 | 4.37 | 12.92% | 519,308 |
| Sep 16, 2025 | 3.89 | 4.10 | 3.85 | 3.87 | 3.87 | -1.02% | 217,037 |
| Sep 15, 2025 | 4.00 | 4.03 | 3.78 | 3.91 | 3.91 | -0.26% | 350,020 |
| Sep 12, 2025 | 4.18 | 4.18 | 3.89 | 3.92 | 3.92 | -5.54% | 281,031 |
| Sep 11, 2025 | 4.06 | 4.29 | 4.02 | 4.15 | 4.15 | 3.23% | 286,568 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.94 | 4.02 | 4.02 | -1.95% | 299,475 |
| Sep 9, 2025 | 3.93 | 4.10 | 3.74 | 4.10 | 4.10 | 5.13% | 331,497 |
| Sep 8, 2025 | 3.92 | 3.92 | 3.72 | 3.90 | 3.90 | -1.02% | 285,309 |
Page 1 of 21