Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
7.34
+0.50 (7.31%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 7.65 | 6.70 | 7.20 | - | 5.26% | 50,632 |
| Mar 6, 2026 | 6.91 | 7.03 | 6.67 | 6.84 | 6.84 | -0.65% | 54,751 |
| Mar 5, 2026 | 6.93 | 7.20 | 6.75 | 6.89 | 6.89 | -0.51% | 8,342 |
| Mar 4, 2026 | 6.88 | 7.01 | 6.82 | 6.92 | 6.92 | 1.17% | 21,192 |
| Mar 3, 2026 | 6.94 | 7.06 | 6.72 | 6.84 | 6.84 | -2.98% | 46,919 |
| Mar 2, 2026 | 6.85 | 7.20 | 6.76 | 7.05 | 7.05 | 1.73% | 35,808 |
| Feb 27, 2026 | 7.00 | 7.06 | 6.81 | 6.93 | 6.93 | -0.57% | 43,976 |
| Feb 26, 2026 | 7.21 | 7.21 | 6.95 | 6.97 | 6.97 | -4.13% | 69,547 |
| Feb 25, 2026 | 7.28 | 7.76 | 7.11 | 7.27 | 7.27 | -0.14% | 45,417 |
| Feb 24, 2026 | 7.86 | 8.11 | 7.25 | 7.28 | 7.28 | -9.57% | 111,548 |
| Feb 23, 2026 | 8.30 | 8.58 | 7.95 | 8.05 | 8.05 | -3.25% | 30,983 |
| Feb 20, 2026 | 7.99 | 8.99 | 7.99 | 8.32 | 8.32 | 6.12% | 51,687 |
| Feb 19, 2026 | 7.80 | 7.98 | 7.70 | 7.84 | 7.84 | 0.64% | 19,239 |
| Feb 18, 2026 | 7.67 | 8.00 | 7.50 | 7.79 | 7.79 | 6.28% | 20,634 |
| Feb 17, 2026 | 7.36 | 7.63 | 7.11 | 7.33 | 7.33 | -1.61% | 44,144 |
| Feb 13, 2026 | 7.50 | 7.80 | 7.45 | 7.45 | 7.45 | -0.40% | 10,482 |
| Feb 12, 2026 | 7.93 | 7.97 | 7.32 | 7.48 | 7.48 | -4.10% | 58,262 |
| Feb 11, 2026 | 8.10 | 8.25 | 7.65 | 7.80 | 7.80 | 0.26% | 38,612 |
| Feb 10, 2026 | 7.88 | 8.11 | 7.77 | 7.78 | 7.78 | -0.64% | 20,275 |
| Feb 9, 2026 | 8.18 | 8.63 | 7.83 | 7.83 | 7.83 | -4.74% | 51,230 |
| Feb 6, 2026 | 7.65 | 8.40 | 7.65 | 8.22 | 8.22 | 9.60% | 17,248 |
| Feb 5, 2026 | 7.86 | 8.34 | 7.50 | 7.50 | 7.50 | -4.58% | 63,264 |
| Feb 4, 2026 | 8.51 | 8.60 | 7.77 | 7.86 | 7.86 | -7.53% | 32,974 |
| Feb 3, 2026 | 8.16 | 8.75 | 8.15 | 8.50 | 8.50 | 4.17% | 52,446 |
| Feb 2, 2026 | 7.82 | 8.49 | 7.63 | 8.16 | 8.16 | 3.55% | 38,104 |
| Jan 30, 2026 | 8.07 | 8.13 | 7.49 | 7.88 | 7.88 | -1.62% | 49,302 |
| Jan 29, 2026 | 8.76 | 9.04 | 8.01 | 8.01 | 8.01 | -8.61% | 28,010 |
| Jan 28, 2026 | 8.42 | 8.96 | 8.42 | 8.77 | 8.77 | 3.97% | 20,675 |
| Jan 27, 2026 | 8.58 | 8.58 | 8.36 | 8.43 | 8.43 | -1.17% | 13,317 |
| Jan 26, 2026 | 8.69 | 8.92 | 8.46 | 8.53 | 8.53 | -2.40% | 16,002 |
| Jan 23, 2026 | 9.00 | 9.09 | 8.56 | 8.74 | 8.74 | -2.56% | 10,697 |
| Jan 22, 2026 | 8.85 | 9.08 | 8.66 | 8.97 | 8.97 | 2.63% | 16,778 |
| Jan 21, 2026 | 8.55 | 8.93 | 8.42 | 8.74 | 8.74 | 2.22% | 20,218 |
| Jan 20, 2026 | 8.96 | 9.13 | 8.52 | 8.55 | 8.55 | -6.46% | 47,906 |
| Jan 16, 2026 | 9.10 | 9.38 | 9.02 | 9.14 | 9.14 | 0.77% | 11,571 |
| Jan 15, 2026 | 9.27 | 9.37 | 9.05 | 9.07 | 9.07 | -4.53% | 14,400 |
| Jan 14, 2026 | 9.08 | 9.58 | 9.08 | 9.50 | 9.50 | 4.05% | 15,900 |
| Jan 13, 2026 | 9.23 | 9.46 | 9.06 | 9.13 | 9.13 | 0.66% | 13,949 |
| Jan 12, 2026 | 9.10 | 9.21 | 9.02 | 9.07 | 9.07 | -1.63% | 29,256 |
| Jan 9, 2026 | 9.51 | 9.66 | 9.22 | 9.22 | 9.22 | -2.95% | 18,940 |
| Jan 8, 2026 | 9.51 | 9.70 | 9.35 | 9.50 | 9.50 | -2.16% | 26,404 |
| Jan 7, 2026 | 9.23 | 9.75 | 9.23 | 9.71 | 9.71 | 7.65% | 34,233 |
| Jan 6, 2026 | 9.01 | 9.33 | 8.86 | 9.02 | 9.02 | 1.01% | 22,754 |
| Jan 5, 2026 | 8.90 | 9.32 | 8.83 | 8.93 | 8.93 | -2.51% | 16,982 |
| Jan 2, 2026 | 8.75 | 9.32 | 8.73 | 9.16 | 9.16 | 4.33% | 28,233 |
| Dec 31, 2025 | 8.74 | 8.98 | 8.50 | 8.78 | 8.78 | 0.92% | 33,171 |
| Dec 30, 2025 | 8.66 | 8.98 | 8.62 | 8.70 | 8.70 | -0.91% | 25,066 |
| Dec 29, 2025 | 8.76 | 9.19 | 8.60 | 8.78 | 8.78 | -1.35% | 29,277 |
| Dec 26, 2025 | 8.51 | 9.00 | 8.36 | 8.90 | 8.90 | 3.67% | 28,660 |
| Dec 24, 2025 | 8.42 | 8.59 | 8.38 | 8.59 | 8.59 | 1.84% | 7,205 |
| Dec 23, 2025 | 8.52 | 8.79 | 8.42 | 8.43 | 8.43 | -1.52% | 26,133 |
| Dec 22, 2025 | 8.50 | 8.80 | 8.50 | 8.56 | 8.56 | -0.47% | 23,535 |
| Dec 19, 2025 | 8.35 | 8.92 | 8.35 | 8.60 | 8.60 | 3.37% | 32,626 |
| Dec 18, 2025 | 8.85 | 9.04 | 8.30 | 8.32 | 8.32 | -3.93% | 41,601 |
| Dec 17, 2025 | 9.48 | 9.52 | 8.66 | 8.66 | 8.66 | -8.94% | 51,261 |
| Dec 16, 2025 | 9.82 | 10.47 | 9.30 | 9.51 | 9.51 | -5.28% | 47,990 |
| Dec 15, 2025 | 8.66 | 10.45 | 8.60 | 10.04 | 10.04 | 19.81% | 339,027 |
| Dec 12, 2025 | 8.71 | 8.80 | 8.37 | 8.38 | 8.38 | -3.68% | 11,820 |
| Dec 11, 2025 | 8.77 | 9.09 | 8.70 | 8.70 | 8.70 | -1.36% | 12,197 |
| Dec 10, 2025 | 8.42 | 8.98 | 8.42 | 8.82 | 8.82 | 3.70% | 15,670 |
| Dec 9, 2025 | 8.42 | 8.64 | 8.38 | 8.51 | 8.51 | 1.73% | 18,339 |
| Dec 8, 2025 | 8.51 | 8.54 | 8.30 | 8.36 | 8.36 | -0.71% | 14,684 |
| Dec 5, 2025 | 8.33 | 8.45 | 8.23 | 8.42 | 8.42 | 2.06% | 20,747 |
| Dec 4, 2025 | 8.31 | 8.55 | 7.99 | 8.25 | 8.25 | 1.60% | 24,961 |
| Dec 3, 2025 | 8.11 | 8.29 | 8.07 | 8.12 | 8.12 | 0.50% | 13,747 |
| Dec 2, 2025 | 8.51 | 8.53 | 8.06 | 8.08 | 8.08 | -5.28% | 35,417 |
| Dec 1, 2025 | 8.88 | 8.98 | 8.53 | 8.53 | 8.53 | -3.07% | 15,747 |
| Nov 28, 2025 | 9.11 | 9.11 | 8.77 | 8.80 | 8.80 | -0.51% | 12,579 |
| Nov 26, 2025 | 8.57 | 8.85 | 8.37 | 8.85 | 8.85 | 3.33% | 36,543 |
| Nov 25, 2025 | 8.64 | 8.80 | 8.47 | 8.56 | 8.56 | -0.23% | 39,505 |
| Nov 24, 2025 | 8.42 | 8.70 | 8.41 | 8.58 | 8.58 | 1.90% | 21,257 |
| Nov 21, 2025 | 8.31 | 8.66 | 8.30 | 8.42 | 8.42 | 1.45% | 30,776 |
| Nov 20, 2025 | 8.65 | 8.70 | 8.30 | 8.30 | 8.30 | -2.92% | 23,690 |
| Nov 19, 2025 | 8.60 | 8.71 | 8.47 | 8.55 | 8.55 | -0.58% | 26,571 |
| Nov 18, 2025 | 8.69 | 8.84 | 8.60 | 8.60 | 8.60 | -1.15% | 62,700 |
| Nov 17, 2025 | 8.71 | 9.10 | 8.50 | 8.70 | 8.70 | 0.12% | 43,843 |
| Nov 14, 2025 | 9.06 | 9.16 | 8.60 | 8.69 | 8.69 | -4.19% | 44,168 |
| Nov 13, 2025 | 9.20 | 9.41 | 8.80 | 9.07 | 9.07 | -0.66% | 63,257 |
| Nov 12, 2025 | 10.09 | 10.09 | 8.30 | 9.13 | 9.13 | -8.15% | 86,762 |
| Nov 11, 2025 | 11.01 | 11.09 | 9.57 | 9.94 | 9.94 | -9.64% | 134,144 |
| Nov 10, 2025 | 11.05 | 11.19 | 11.00 | 11.00 | 11.00 | -0.27% | 42,899 |
| Nov 7, 2025 | 11.00 | 11.39 | 11.00 | 11.03 | 11.03 | 0.27% | 22,692 |
| Nov 6, 2025 | 11.10 | 11.19 | 11.00 | 11.00 | 11.00 | - | 35,094 |
| Nov 5, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | - | 10,787 |
| Nov 4, 2025 | 11.00 | 11.04 | 11.00 | 11.00 | 11.00 | -0.09% | 17,360 |
| Nov 3, 2025 | 11.12 | 11.27 | 11.00 | 11.01 | 11.01 | -0.99% | 15,084 |
| Oct 31, 2025 | 11.13 | 11.31 | 10.95 | 11.12 | 11.12 | 0.72% | 16,423 |
| Oct 30, 2025 | 11.08 | 11.08 | 10.80 | 11.04 | 11.04 | 1.19% | 13,201 |
| Oct 29, 2025 | 10.85 | 11.00 | 10.50 | 10.91 | 10.91 | 0.93% | 17,384 |
| Oct 28, 2025 | 11.06 | 11.22 | 10.81 | 10.81 | 10.81 | -2.79% | 9,865 |
| Oct 27, 2025 | 10.86 | 11.14 | 10.68 | 11.12 | 11.12 | 2.68% | 15,198 |
| Oct 24, 2025 | 10.59 | 10.91 | 10.59 | 10.83 | 10.83 | 1.12% | 14,346 |
| Oct 23, 2025 | 10.88 | 11.06 | 10.71 | 10.71 | 10.71 | -4.20% | 9,384 |
| Oct 22, 2025 | 11.15 | 11.65 | 10.86 | 11.18 | 11.18 | 0.27% | 11,865 |
| Oct 21, 2025 | 11.20 | 11.20 | 10.73 | 11.15 | 11.15 | 0.13% | 13,581 |
| Oct 20, 2025 | 10.37 | 11.60 | 10.37 | 11.14 | 11.14 | 7.27% | 45,544 |
| Oct 17, 2025 | 10.74 | 11.25 | 10.37 | 10.38 | 10.38 | -3.67% | 10,105 |
| Oct 16, 2025 | 10.98 | 11.17 | 10.64 | 10.78 | 10.78 | -2.40% | 22,156 |
| Oct 15, 2025 | 11.09 | 11.21 | 10.78 | 11.04 | 11.04 | -0.27% | 25,601 |
| Oct 14, 2025 | 10.91 | 11.24 | 10.57 | 11.07 | 11.07 | 0.91% | 21,284 |