2m 2m 2m 2m 2m 2m 2m
KYVERNA THERAP (KYTX)
NASDAQ
$5.83-$0.01 (-0.26%)
Price as of Oct 22, 2026 7:49 PM EDT- $361.2MMarket Cap
- -12.44%1-Year Change
- BiotechnologyIndustry
KYVERNA THERAP (KYTX)
$5.83-$0.01 (-0.26%)
- 1 Month-17.98%Low Price$5.67High Price$7.51
- 3 Months-21.93%Low Price$5.67High Price$8.95
- 1 Year-12.44%Low Price$5.67High Price$11.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 6.15 | 6.30 | 5.80 | 5.84 | -3.31% | 822,940 |
10/20/2026 | 5.83 | 6.20 | 5.80 | 6.04 | +3.60% | 766,309 |
10/19/2026 | 5.71 | 5.94 | 5.67 | 5.83 | +2.82% | 837,613 |
10/16/2026 | 5.94 | 6.05 | 5.64 | 5.67 | -5.03% | 726,278 |
10/15/2026 | 5.67 | 6.02 | 5.67 | 5.97 | +5.01% | 779,434 |
10/14/2026 | 5.76 | 5.85 | 5.61 | 5.69 | -1.47% | 1,275,680 |
10/13/2026 | 6.17 | 6.17 | 5.76 | 5.77 | -7.09% | 1,247,460 |
10/12/2026 | 6.34 | 6.46 | 6.19 | 6.21 | -2.82% | 417,111 |
10/09/2026 | 6.20 | 6.58 | 6.18 | 6.39 | +3.40% | 876,448 |
10/08/2026 | 6.06 | 6.22 | 5.96 | 6.18 | +0.16% | 1,317,003 |
10/07/2026 | 6.12 | 6.31 | 6.02 | 6.17 | +0.16% | 650,547 |
10/06/2026 | 6.38 | 6.45 | 6.13 | 6.16 | -2.53% | 739,522 |
10/05/2026 | 6.30 | 6.44 | 6.00 | 6.32 | +1.61% | 813,484 |
10/02/2026 | 6.62 | 6.75 | 6.17 | 6.22 | -4.60% | 1,183,002 |
10/01/2026 | 6.80 | 6.91 | 6.51 | 6.52 | -4.12% | 788,497 |
09/30/2026 | 6.88 | 7.10 | 6.73 | 6.80 | -0.58% | 746,992 |
09/29/2026 | 6.83 | 6.95 | 6.75 | 6.84 | +0.29% | 827,665 |
09/28/2026 | 6.72 | 6.95 | 6.65 | 6.82 | +0.15% | 997,817 |
09/25/2026 | 6.99 | 7.02 | 6.62 | 6.81 | -2.58% | 1,503,558 |
09/24/2026 | 7.80 | 7.92 | 6.68 | 6.99 | -1.13% | 3,277,189 |
09/23/2026 | 7.50 | 7.54 | 6.99 | 7.07 | -5.86% | 1,032,182 |
09/22/2026 | 7.18 | 7.59 | 7.11 | 7.51 | +5.48% | 836,802 |
09/21/2026 | 7.25 | 7.26 | 6.99 | 7.12 | -0.14% | 678,463 |
09/18/2026 | 7.02 | 7.19 | 7.00 | 7.13 | +1.28% | 961,255 |
09/17/2026 | 7.11 | 7.18 | 6.96 | 7.04 | +2.03% | 530,947 |
09/16/2026 | 7.02 | 7.16 | 6.86 | 6.90 | -0.86% | 685,754 |
09/15/2026 | 7.34 | 7.34 | 6.87 | 6.96 | -5.95% | 1,071,160 |
09/14/2026 | 7.25 | 7.49 | 7.21 | 7.40 | +1.93% | 533,910 |
09/11/2026 | 7.47 | 7.59 | 7.21 | 7.26 | -1.22% | 751,625 |
09/10/2026 | 7.51 | 7.53 | 7.34 | 7.35 | -3.80% | 854,457 |
09/09/2026 | 8.00 | 8.17 | 7.60 | 7.64 | -5.33% | 918,293 |
09/08/2026 | 8.17 | 8.21 | 7.97 | 8.07 | -2.18% | 586,386 |
09/04/2026 | 8.26 | 8.38 | 8.20 | 8.25 | -1.20% | 500,823 |
09/03/2026 | 8.71 | 8.78 | 8.28 | 8.35 | -3.08% | 594,962 |
09/02/2026 | 8.37 | 8.72 | 8.24 | 8.62 | +3.17% | 599,970 |
09/01/2026 | 8.27 | 8.42 | 7.60 | 8.35 | -1.47% | 1,782,410 |
08/31/2026 | 8.33 | 8.52 | 8.14 | 8.48 | +1.25% | 484,453 |
08/28/2026 | 8.52 | 8.55 | 8.31 | 8.37 | -3.12% | 524,933 |
08/27/2026 | 8.58 | 8.79 | 8.45 | 8.64 | +0.35% | 432,432 |
08/26/2026 | 8.81 | 8.84 | 8.50 | 8.61 | -2.60% | 413,817 |
08/25/2026 | 8.36 | 8.89 | 8.27 | 8.84 | +7.28% | 778,212 |
08/24/2026 | 8.32 | 8.40 | 8.00 | 8.24 | -2.14% | 566,148 |
08/21/2026 | 8.24 | 8.58 | 8.19 | 8.42 | +3.57% | 663,612 |
08/20/2026 | 8.73 | 8.76 | 8.11 | 8.13 | -8.34% | 954,010 |
08/19/2026 | 8.81 | 9.14 | 8.64 | 8.87 | +4.35% | 796,718 |
08/18/2026 | 8.80 | 8.83 | 8.36 | 8.50 | -5.03% | 851,456 |
08/17/2026 | 8.15 | 8.99 | 8.00 | 8.95 | +9.55% | 1,145,434 |
08/14/2026 | 8.10 | 8.29 | 7.80 | 8.17 | +1.11% | 580,001 |
08/13/2026 | 8.04 | 8.23 | 7.78 | 8.08 | +0.37% | 739,871 |
08/12/2026 | 7.92 | 8.66 | 7.78 | 8.05 | +0.37% | 1,031,435 |
08/11/2026 | 8.02 | 8.22 | 7.85 | 8.02 | +1.65% | 657,729 |
08/11/2026 |
-$0.63 Earnings | |||||
08/10/2026 | 7.97 | 8.17 | 7.89 | 7.89 | -0.88% | 553,882 |
08/07/2026 | 7.95 | 8.13 | 7.76 | 7.96 | +2.71% | 431,849 |
08/06/2026 | 7.64 | 7.84 | 7.55 | 7.75 | +1.44% | 505,260 |
08/05/2026 | 7.84 | 7.89 | 7.55 | 7.64 | -1.80% | 576,962 |
08/04/2026 | 7.55 | 7.82 | 7.51 | 7.78 | +3.60% | 564,112 |
08/03/2026 | 7.31 | 7.53 | 7.10 | 7.51 | +2.88% | 822,340 |
07/31/2026 | 7.52 | 7.61 | 7.13 | 7.30 | -2.54% | 526,072 |
07/30/2026 | 7.24 | 7.58 | 7.21 | 7.49 | +5.94% | 643,415 |
07/29/2026 | 7.50 | 7.61 | 6.98 | 7.07 | -5.61% | 1,060,955 |
07/28/2026 | 7.86 | 7.98 | 7.26 | 7.49 | -5.43% | 1,067,516 |
07/27/2026 | 7.46 | 8.14 | 7.46 | 7.92 | +6.88% | 1,194,595 |
07/24/2026 | 7.29 | 7.55 | 7.11 | 7.41 | +1.65% | 850,893 |
07/23/2026 | 7.30 | 7.42 | 7.18 | 7.29 | -1.49% | 648,518 |
07/22/2026 | 7.40 | 7.54 | 7.31 | 7.40 | -1.07% | 542,033 |
07/21/2026 | 7.25 | 7.52 | 7.15 | 7.48 | +3.31% | 882,685 |
07/20/2026 | 7.50 | 7.59 | 7.18 | 7.24 | -2.82% | 1,434,422 |
07/17/2026 | 7.28 | 7.67 | 7.19 | 7.45 | +0.13% | 874,266 |
07/16/2026 | 7.76 | 7.76 | 7.29 | 7.44 | -4.37% | 1,732,414 |
07/15/2026 | 7.91 | 8.13 | 7.62 | 7.78 | -2.02% | 1,286,550 |
07/14/2026 | 7.90 | 8.07 | 7.62 | 7.94 | +2.19% | 1,306,232 |
07/13/2026 | 8.50 | 8.51 | 7.70 | 7.77 | -8.43% | 1,963,190 |
07/10/2026 | 9.88 | 9.90 | 8.31 | 8.49 | -13.51% | 1,991,137 |
07/09/2026 | 9.98 | 10.19 | 9.64 | 9.81 | -1.01% | 981,927 |
07/08/2026 | 9.48 | 10.29 | 9.35 | 9.91 | +2.38% | 1,195,544 |
07/07/2026 | 9.14 | 9.74 | 8.75 | 9.68 | +5.68% | 1,200,913 |
07/06/2026 | 9.00 | 9.41 | 8.93 | 9.16 | +3.04% | 950,920 |
07/02/2026 | 8.84 | 9.12 | 8.60 | 8.89 | +5.33% | 1,453,579 |
07/01/2026 | 8.90 | 8.97 | 8.37 | 8.44 | -5.27% | 826,970 |
06/30/2026 | 8.78 | 9.25 | 8.65 | 8.91 | +1.48% | 1,236,749 |
06/29/2026 | 8.38 | 8.84 | 8.31 | 8.78 | +4.03% | 1,389,630 |
06/26/2026 | 8.12 | 8.54 | 8.05 | 8.44 | +2.93% | 6,756,673 |
06/25/2026 | 8.61 | 8.75 | 8.00 | 8.20 | -4.87% | 1,590,914 |
06/24/2026 | 8.43 | 8.65 | 8.35 | 8.62 | +2.25% | 872,054 |
06/23/2026 | 8.11 | 8.57 | 8.08 | 8.43 | +1.57% | 519,736 |
06/22/2026 | 8.30 | 8.56 | 8.15 | 8.30 | +2.85% | 911,840 |
06/18/2026 | 8.17 | 8.50 | 7.92 | 8.07 | +0.37% | 1,474,213 |
06/17/2026 | 8.01 | 8.41 | 7.89 | 8.04 | +1.52% | 811,543 |
06/16/2026 | 8.15 | 8.25 | 7.77 | 7.92 | -2.82% | 598,399 |
06/15/2026 | 8.22 | 8.36 | 8.02 | 8.15 | +1.18% | 580,972 |
06/12/2026 | 7.90 | 8.44 | 7.86 | 8.06 | +2.35% | 646,649 |
06/11/2026 | 7.66 | 7.95 | 7.60 | 7.87 | +2.74% | 562,516 |
06/10/2026 | 7.72 | 8.08 | 7.64 | 7.66 | -2.42% | 527,554 |
06/09/2026 | 7.82 | 7.95 | 7.62 | 7.85 | +1.82% | 729,591 |
06/08/2026 | 7.77 | 7.77 | 7.44 | 7.71 | +3.21% | 651,653 |
06/05/2026 | 7.96 | 7.96 | 7.44 | 7.47 | -6.04% | 617,375 |
06/04/2026 | 7.88 | 8.05 | 7.80 | 7.95 | +1.66% | 631,613 |
06/03/2026 | 7.84 | 8.13 | 7.70 | 7.82 | -1.01% | 816,293 |
06/02/2026 | 8.20 | 8.20 | 7.57 | 7.90 | -3.89% | 1,614,265 |