Skip to main content
IC
Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
2.320
+0.110 (4.98%)
At close: May 13, 2025, 4:00 PM
2.300
-0.020 (-0.86%)
Pre-market: May 14, 2025, 8:33 AM EDT

Kyverna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20252.212.322.162.322.324.98%351,816
May 12, 20252.192.242.142.212.214.74%221,059
May 9, 20252.132.202.052.112.11-0.94%138,630
May 8, 20252.022.141.962.132.135.45%118,586
May 7, 20252.042.081.952.022.020.50%169,598
May 6, 20252.112.161.922.012.01-5.63%276,371
May 5, 20252.252.282.122.132.13-6.58%188,936
May 2, 20252.302.372.222.282.282.70%108,808
May 1, 20252.302.382.192.222.22-3.90%249,486
Apr 30, 20252.022.322.002.312.3113.24%243,581
Apr 29, 20252.042.132.032.042.04-0.49%83,985
Apr 28, 20252.112.132.002.052.05-2.38%119,463
Apr 25, 20252.112.222.072.102.10-1.87%153,952
Apr 24, 20252.142.192.022.142.140.47%303,505
Apr 23, 20252.172.232.092.132.131.43%227,532
Apr 22, 20252.002.121.922.102.105.53%298,485
Apr 21, 20251.822.051.821.991.996.99%263,617
Apr 17, 20251.821.951.781.861.861.64%286,269
Apr 16, 20251.982.021.821.831.83-7.81%222,489
Apr 15, 20252.212.261.981.991.99-10.99%195,601
Apr 14, 20252.102.272.002.232.238.25%284,194
Apr 11, 20251.892.061.842.062.0610.16%167,487
Apr 10, 20251.941.941.811.871.87-3.61%173,064
Apr 9, 20251.862.071.811.941.943.74%254,557
Apr 8, 20252.012.021.831.871.87-2.09%254,648
Apr 7, 20251.882.081.791.911.91-3.54%349,292
Apr 4, 20251.912.001.861.981.980.51%334,576
Apr 3, 20252.002.101.941.971.97-8.37%243,276
Apr 2, 20252.002.161.922.152.158.59%277,915
Apr 1, 20251.912.081.881.981.982.59%310,407
Mar 31, 20252.002.031.901.931.93-3.50%408,910
Mar 28, 20252.352.431.992.002.00-15.07%820,981
Mar 27, 20252.572.572.342.362.36-5.80%194,807
Mar 26, 20252.292.522.292.502.508.70%281,306
Mar 25, 20252.322.392.292.302.30-2.13%208,195
Mar 24, 20252.402.442.272.352.35-1.26%236,145
Mar 21, 20252.242.462.202.382.384.85%470,927
Mar 20, 20252.372.432.252.272.27-4.22%429,557
Mar 19, 20252.442.472.342.372.37-3.27%361,103
Mar 18, 20252.502.522.422.452.45-3.54%282,811
Mar 17, 20252.502.622.502.542.541.60%305,740
Mar 14, 20252.562.652.422.502.50-226,744
Mar 13, 20252.542.622.382.502.50-1.19%320,095
Mar 12, 20252.582.602.492.532.53-1.17%296,604
Mar 11, 20252.572.602.432.562.561.19%228,842
Mar 10, 20252.622.662.512.532.53-2.69%211,819
Mar 7, 20252.612.682.502.602.60-261,495
Mar 6, 20252.582.672.582.602.60-2.26%175,679
Mar 5, 20252.782.782.542.662.661.14%256,856
Mar 4, 20252.522.712.502.632.631.54%269,833