Kyverna Therapeutics Inc. (KYTX)
NASDAQ: KYTX
· Real-Time Price · USD
3.94
0.31 (8.54%)
At close: Sep 05, 2025, 3:59 PM
3.92
-0.53%
After-hours: Sep 05, 2025, 05:37 PM EDT
KYTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.68 | 3.94 | 3.60 | 3.94 | 3.94 | 8.54% | 217,316 |
| Sep 4, 2025 | 3.72 | 3.78 | 3.55 | 3.63 | 3.63 | -2.42% | 225,777 |
| Sep 3, 2025 | 3.55 | 3.76 | 3.55 | 3.72 | 3.72 | 3.62% | 243,102 |
| Sep 2, 2025 | 3.79 | 4.11 | 3.58 | 3.59 | 3.59 | -3.23% | 202,030 |
| Aug 29, 2025 | 3.90 | 4.04 | 3.69 | 3.71 | 3.71 | 0.27% | 322,823 |
| Aug 28, 2025 | 3.73 | 3.88 | 3.66 | 3.70 | 3.70 | 0.27% | 164,238 |
| Aug 27, 2025 | 3.82 | 3.86 | 3.65 | 3.69 | 3.69 | -2.38% | 240,111 |
| Aug 26, 2025 | 3.80 | 3.83 | 3.64 | 3.78 | 3.78 | -0.79% | 115,669 |
| Aug 25, 2025 | 3.97 | 4.00 | 3.73 | 3.81 | 3.81 | -1.04% | 177,928 |
| Aug 22, 2025 | 3.66 | 3.98 | 3.50 | 3.85 | 3.85 | 7.54% | 632,700 |
| Aug 21, 2025 | 3.34 | 3.58 | 3.27 | 3.58 | 3.58 | 4.37% | 225,800 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.30 | 3.43 | 3.43 | 3.94% | 235,449 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.27 | 3.30 | 3.30 | -6.78% | 225,246 |
| Aug 18, 2025 | 3.51 | 3.87 | 3.50 | 3.54 | 3.54 | 0.85% | 426,118 |
| Aug 15, 2025 | 3.55 | 3.76 | 3.50 | 3.51 | 3.51 | -0.85% | 284,730 |
| 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 |