Kyverna Therapeutics Inc. (KYTX)
2.61
-0.23 (-8.10%)
At close: Mar 03, 2025, 3:59 PM
2.59
-0.77%
After-hours: Mar 03, 2025, 04:00 PM EST
KYTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.78 | 2.85 | 2.72 | 2.84 | 0.04 | 1.43% | 175,806 |
| 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 |
| Jan 21, 2025 | 3.35 | 3.44 | 3.22 | 3.34 | 0.01 | 0.30% | 232,600 |
| Jan 17, 2025 | 3.51 | 3.53 | 3.30 | 3.33 | -0.10 | -2.92% | 183,500 |
| Jan 16, 2025 | 3.27 | 3.47 | 3.24 | 3.43 | 0.14 | 4.26% | 290,751 |
| Jan 15, 2025 | 3.42 | 3.47 | 3.27 | 3.29 | -0.04 | -1.20% | 177,700 |
| Jan 14, 2025 | 3.34 | 3.46 | 3.30 | 3.33 | 0.04 | 1.22% | 277,900 |
| Jan 13, 2025 | 3.48 | 3.50 | 3.28 | 3.29 | -0.16 | -4.64% | 357,800 |
| Jan 10, 2025 | 3.70 | 3.70 | 3.41 | 3.45 | -0.35 | -9.21% | 389,646 |
| Jan 8, 2025 | 4.09 | 4.09 | 3.67 | 3.80 | -0.06 | -1.55% | 264,200 |
| Jan 7, 2025 | 3.81 | 3.93 | 3.78 | 3.86 | 0.05 | 1.31% | 210,500 |
| Jan 6, 2025 | 4.16 | 4.17 | 3.78 | 3.81 | -0.29 | -7.07% | 231,636 |
| Jan 3, 2025 | 3.93 | 4.26 | 3.87 | 4.10 | 0.18 | 4.59% | 393,619 |
| Jan 2, 2025 | 3.81 | 4.16 | 3.72 | 3.92 | 0.18 | 4.81% | 216,452 |
| Dec 31, 2024 | 3.67 | 3.78 | 3.62 | 3.74 | 0.09 | 2.47% | 188,321 |
| Dec 30, 2024 | 3.97 | 3.97 | 3.54 | 3.65 | -0.34 | -8.52% | 573,665 |
| Dec 27, 2024 | 3.93 | 4.07 | 3.88 | 3.99 | 0.01 | 0.25% | 140,734 |
| Dec 26, 2024 | 3.86 | 4.08 | 3.85 | 3.98 | 0.02 | 0.51% | 157,241 |
| Dec 24, 2024 | 3.90 | 3.98 | 3.73 | 3.96 | 0.04 | 1.02% | 117,500 |
| Dec 23, 2024 | 4.00 | 4.00 | 3.82 | 3.92 | -0.08 | -2.00% | 183,381 |
| Dec 20, 2024 | 3.82 | 4.09 | 3.76 | 4.00 | 0.13 | 3.36% | 1,404,300 |
| Dec 19, 2024 | 3.85 | 3.87 | 3.63 | 3.87 | 0.08 | 2.11% | 398,600 |
| Dec 18, 2024 | 4.26 | 4.28 | 3.77 | 3.79 | -0.40 | -9.55% | 351,900 |
| Dec 17, 2024 | 4.21 | 4.28 | 4.03 | 4.19 | -0.05 | -1.18% | 294,500 |
| Dec 16, 2024 | 4.44 | 4.60 | 4.18 | 4.24 | -0.18 | -4.07% | 296,900 |