Kyverna Therapeutics Inc. (KYTX)
1.99
-0.16 (-7.44%)
At close: Apr 03, 2025, 3:59 PM
1.97
-0.76%
After-hours: Apr 03, 2025, 04:05 PM EDT
Kyverna Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.00 | 2.16 | 1.92 | 2.15 | 0.17 | 8.59% | 277,846 |
| Apr 1, 2025 | 1.91 | 2.08 | 1.88 | 1.98 | 0.05 | 2.59% | 310,407 |
| Mar 31, 2025 | 2.00 | 2.03 | 1.90 | 1.93 | -0.07 | -3.50% | 408,910 |
| Mar 28, 2025 | 2.35 | 2.43 | 1.99 | 2.00 | -0.36 | -15.25% | 821,000 |
| Mar 27, 2025 | 2.57 | 2.57 | 2.34 | 2.36 | -0.14 | -5.60% | 194,807 |
| Mar 26, 2025 | 2.29 | 2.52 | 2.29 | 2.50 | 0.20 | 8.70% | 281,306 |
| Mar 25, 2025 | 2.32 | 2.38 | 2.29 | 2.30 | -0.05 | -2.13% | 208,200 |
| Mar 24, 2025 | 2.40 | 2.43 | 2.27 | 2.35 | -0.03 | -1.26% | 236,145 |
| Mar 21, 2025 | 2.24 | 2.46 | 2.20 | 2.38 | 0.11 | 4.85% | 470,927 |
| Mar 20, 2025 | 2.37 | 2.43 | 2.25 | 2.27 | -0.10 | -4.22% | 429,600 |
| Mar 19, 2025 | 2.44 | 2.47 | 2.34 | 2.37 | -0.08 | -3.27% | 361,103 |
| Mar 18, 2025 | 2.50 | 2.52 | 2.42 | 2.45 | -0.09 | -3.54% | 282,811 |
| Mar 17, 2025 | 2.50 | 2.62 | 2.50 | 2.54 | 0.04 | 1.60% | 305,740 |
| Mar 14, 2025 | 2.56 | 2.65 | 2.42 | 2.50 | 0.00 | 0.00% | 226,744 |
| Mar 13, 2025 | 2.54 | 2.62 | 2.38 | 2.50 | -0.03 | -1.19% | 320,100 |
| Mar 12, 2025 | 2.58 | 2.60 | 2.49 | 2.53 | -0.03 | -1.17% | 296,604 |
| Mar 11, 2025 | 2.57 | 2.60 | 2.43 | 2.56 | 0.03 | 1.19% | 228,842 |
| Mar 10, 2025 | 2.62 | 2.66 | 2.51 | 2.53 | -0.07 | -2.69% | 211,869 |
| Mar 7, 2025 | 2.61 | 2.68 | 2.50 | 2.60 | 0.00 | 0.00% | 261,500 |
| Mar 6, 2025 | 2.58 | 2.67 | 2.58 | 2.60 | -0.06 | -2.26% | 175,679 |
| Mar 5, 2025 | 2.78 | 2.78 | 2.54 | 2.66 | 0.03 | 1.14% | 256,856 |
| Mar 4, 2025 | 2.52 | 2.71 | 2.50 | 2.63 | 0.04 | 1.54% | 269,833 |
| Mar 3, 2025 | 2.87 | 2.91 | 2.59 | 2.59 | -0.25 | -8.80% | 319,628 |
| Feb 28, 2025 | 2.78 | 2.85 | 2.72 | 2.84 | 0.04 | 1.43% | 175,833 |
| Feb 27, 2025 | 2.82 | 2.86 | 2.71 | 2.80 | -0.02 | -0.71% | 133,147 |
| Feb 26, 2025 | 2.87 | 3.03 | 2.81 | 2.82 | -0.08 | -2.76% | 219,358 |
| Feb 25, 2025 | 2.90 | 2.92 | 2.68 | 2.90 | 0.00 | 0.00% | 397,745 |
| Feb 24, 2025 | 2.79 | 2.93 | 2.68 | 2.90 | 0.12 | 4.32% | 300,100 |
| Feb 21, 2025 | 2.88 | 2.89 | 2.71 | 2.78 | -0.06 | -2.11% | 347,615 |
| Feb 20, 2025 | 2.89 | 3.11 | 2.83 | 2.84 | -0.05 | -1.73% | 185,324 |
| Feb 19, 2025 | 2.97 | 3.06 | 2.87 | 2.89 | -0.08 | -2.69% | 325,345 |
| Feb 18, 2025 | 3.10 | 3.14 | 2.94 | 2.97 | -0.06 | -1.98% | 337,033 |
| Feb 14, 2025 | 3.06 | 3.24 | 3.01 | 3.03 | -0.01 | -0.33% | 295,900 |
| Feb 13, 2025 | 2.66 | 3.18 | 2.66 | 3.04 | 0.38 | 14.29% | 463,500 |
| Feb 12, 2025 | 2.90 | 2.95 | 2.65 | 2.66 | -0.27 | -9.22% | 797,499 |
| Feb 11, 2025 | 2.98 | 3.07 | 2.91 | 2.93 | -0.08 | -2.66% | 221,528 |
| Feb 10, 2025 | 3.00 | 3.06 | 2.97 | 3.01 | 0.01 | 0.33% | 216,654 |
| Feb 7, 2025 | 3.10 | 3.11 | 3.00 | 3.00 | -0.11 | -3.54% | 177,980 |
| Feb 6, 2025 | 3.25 | 3.26 | 3.10 | 3.11 | -0.16 | -4.89% | 112,688 |
| Feb 5, 2025 | 3.10 | 3.40 | 3.09 | 3.27 | 0.20 | 6.51% | 409,622 |
| Feb 4, 2025 | 3.12 | 3.21 | 3.02 | 3.07 | -0.03 | -0.97% | 437,100 |
| Feb 3, 2025 | 3.20 | 3.28 | 3.06 | 3.10 | -0.14 | -4.32% | 365,487 |
| Jan 31, 2025 | 3.35 | 3.54 | 3.22 | 3.24 | -0.07 | -2.11% | 535,137 |
| Jan 30, 2025 | 3.27 | 3.47 | 3.16 | 3.31 | 0.07 | 2.16% | 413,700 |
| Jan 29, 2025 | 3.54 | 3.64 | 3.24 | 3.24 | -0.33 | -9.24% | 304,900 |
| Jan 28, 2025 | 3.57 | 3.68 | 3.45 | 3.57 | -0.02 | -0.56% | 266,300 |
| Jan 27, 2025 | 3.60 | 4.06 | 3.54 | 3.59 | -0.01 | -0.28% | 403,000 |
| Jan 24, 2025 | 3.37 | 3.95 | 3.33 | 3.60 | 0.21 | 6.19% | 2,873,748 |
| Jan 23, 2025 | 3.25 | 3.53 | 3.15 | 3.39 | 0.10 | 3.04% | 496,300 |
| Jan 22, 2025 | 3.34 | 3.50 | 3.29 | 3.29 | -0.05 | -1.50% | 262,829 |