Kyverna Therapeutics Inc. (KYTX)
NASDAQ: KYTX
· Real-Time Price · USD
3.53
-0.01 (-0.28%)
At close: Aug 15, 2025, 3:59 PM
3.58
1.42%
After-hours: Aug 15, 2025, 06:09 PM EDT
KYTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.55 | 3.76 | 3.50 | 3.51 | 3.51 | -0.85% | 284,226 |
| Aug 14, 2025 | 3.45 | 3.54 | 3.33 | 3.54 | 3.54 | 2.02% | 256,816 |
| Aug 13, 2025 | 3.04 | 3.52 | 2.96 | 3.47 | 3.47 | 14.90% | 514,556 |
| Aug 12, 2025 | 3.10 | 3.10 | 2.80 | 3.02 | 3.02 | -2.58% | 688,982 |
| Aug 11, 2025 | 3.23 | 3.28 | 3.07 | 3.10 | 3.10 | -4.32% | 272,030 |
| Aug 8, 2025 | 3.34 | 3.43 | 3.23 | 3.24 | 3.24 | -2.11% | 176,600 |
| Aug 7, 2025 | 3.34 | 3.44 | 3.27 | 3.31 | 3.31 | -0.60% | 365,700 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.25 | 3.33 | 3.33 | -2.35% | 121,200 |
| Aug 5, 2025 | 3.39 | 3.49 | 3.31 | 3.41 | 3.41 | 1.19% | 190,800 |
| Aug 4, 2025 | 3.44 | 3.47 | 3.36 | 3.37 | 3.37 | -2.03% | 135,308 |
| Aug 1, 2025 | 3.52 | 3.56 | 3.40 | 3.44 | 3.44 | -3.64% | 109,600 |
| Jul 31, 2025 | 3.70 | 3.80 | 3.56 | 3.57 | 3.57 | -5.05% | 177,701 |
| Jul 30, 2025 | 3.94 | 4.03 | 3.72 | 3.76 | 3.76 | -2.34% | 137,500 |
| Jul 29, 2025 | 4.34 | 4.48 | 3.84 | 3.85 | 3.85 | -11.09% | 266,485 |
| Jul 28, 2025 | 4.33 | 4.58 | 4.29 | 4.33 | 4.33 | 0.00% | 261,300 |
| Jul 25, 2025 | 4.23 | 4.36 | 4.11 | 4.33 | 4.33 | 2.12% | 125,800 |
| Jul 24, 2025 | 4.25 | 4.35 | 4.20 | 4.24 | 4.24 | -2.08% | 195,646 |
| Jul 23, 2025 | 4.10 | 4.39 | 3.98 | 4.33 | 4.33 | 5.61% | 254,300 |
| Jul 22, 2025 | 3.87 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 124,300 |
| Jul 21, 2025 | 3.90 | 4.01 | 3.84 | 3.87 | 3.87 | -0.77% | 104,400 |