Kyntra Bio, Inc. (KYNB)
NASDAQ: KYNB · Real-Time Price · USD
7.25
+0.30 (4.39%)
At close: Jun 26, 2026, 4:00 PM EDT
7.25
+0.01 (0.09%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Kyntra Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.06 | 7.44 | 6.76 | 7.24 | 7.24 | 4.32% | 17,730 |
| Jun 25, 2026 | 7.00 | 7.49 | 6.88 | 6.94 | 6.94 | - | 77,927 |
| Jun 24, 2026 | 6.85 | 7.05 | 6.85 | 6.94 | 6.94 | -0.43% | 4,067 |
| Jun 23, 2026 | 6.86 | 6.97 | 6.82 | 6.97 | 6.97 | 1.31% | 12,074 |
| Jun 22, 2026 | 6.71 | 6.91 | 6.71 | 6.88 | 6.88 | 2.69% | 4,558 |
| Jun 18, 2026 | 6.84 | 6.85 | 6.65 | 6.70 | 6.70 | -3.04% | 15,594 |
| Jun 17, 2026 | 6.90 | 7.04 | 6.90 | 6.91 | 6.91 | - | 8,440 |
| Jun 16, 2026 | 7.05 | 7.05 | 6.83 | 6.91 | 6.91 | 0.58% | 6,216 |
| Jun 15, 2026 | 7.05 | 7.20 | 6.87 | 6.87 | 6.87 | -3.65% | 10,116 |
| Jun 12, 2026 | 6.80 | 7.95 | 6.72 | 7.13 | 7.13 | 5.47% | 461,353 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.70 | 6.76 | 6.76 | 1.05% | 6,295 |
| Jun 10, 2026 | 6.83 | 6.99 | 6.61 | 6.69 | 6.69 | - | 11,267 |
| Jun 9, 2026 | 6.82 | 6.99 | 6.67 | 6.69 | 6.69 | 0.90% | 19,448 |
| Jun 8, 2026 | 6.85 | 6.85 | 6.55 | 6.63 | 6.63 | -1.19% | 12,468 |
| Jun 5, 2026 | 6.80 | 6.88 | 6.65 | 6.71 | 6.71 | -1.47% | 6,834 |
| Jun 4, 2026 | 6.85 | 6.99 | 6.80 | 6.81 | 6.81 | - | 3,841 |
| Jun 3, 2026 | 6.83 | 6.96 | 6.77 | 6.81 | 6.81 | -0.44% | 5,837 |
| Jun 2, 2026 | 6.92 | 6.96 | 6.83 | 6.84 | 6.84 | -0.87% | 2,686 |
| Jun 1, 2026 | 6.91 | 6.98 | 6.80 | 6.90 | 6.90 | - | 18,730 |
| May 29, 2026 | 7.05 | 7.05 | 6.86 | 6.90 | 6.90 | -1.71% | 6,646 |
| May 28, 2026 | 7.05 | 7.09 | 7.01 | 7.02 | 7.02 | 0.14% | 7,334 |
| May 27, 2026 | 6.96 | 7.17 | 6.96 | 7.01 | 7.01 | 2.34% | 9,297 |
| May 26, 2026 | 6.99 | 7.07 | 6.85 | 6.85 | 6.85 | -2.00% | 5,961 |
| May 22, 2026 | 6.82 | 7.05 | 6.82 | 6.99 | 6.99 | 0.72% | 11,628 |
| May 21, 2026 | 6.93 | 6.95 | 6.88 | 6.94 | 6.94 | -0.14% | 5,701 |
| May 20, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 2.21% | 2,754 |
| May 19, 2026 | 6.78 | 6.90 | 6.78 | 6.80 | 6.80 | -0.44% | 11,008 |
| May 18, 2026 | 6.95 | 7.02 | 6.81 | 6.83 | 6.83 | 0.15% | 11,111 |
| May 15, 2026 | 6.95 | 7.02 | 6.82 | 6.82 | 6.82 | -2.71% | 9,952 |
| May 14, 2026 | 7.02 | 7.10 | 6.96 | 7.01 | 7.01 | 0.14% | 9,187 |
| May 13, 2026 | 7.08 | 7.14 | 7.00 | 7.00 | 7.00 | -3.11% | 9,527 |
| May 12, 2026 | 6.89 | 7.23 | 6.80 | 7.23 | 7.23 | 6.25% | 12,912 |
| May 11, 2026 | 6.95 | 7.03 | 6.80 | 6.80 | 6.80 | -2.16% | 15,619 |
| May 8, 2026 | 7.05 | 7.09 | 6.95 | 6.95 | 6.95 | -2.11% | 4,875 |
| May 7, 2026 | 7.07 | 7.20 | 7.07 | 7.10 | 7.10 | -0.28% | 11,873 |
| May 6, 2026 | 7.10 | 7.26 | 7.10 | 7.12 | 7.12 | 0.28% | 4,402 |
| May 5, 2026 | 7.25 | 7.26 | 7.07 | 7.10 | 7.10 | -1.39% | 5,919 |
| May 4, 2026 | 7.19 | 7.31 | 7.09 | 7.20 | 7.20 | 1.55% | 8,948 |
| May 1, 2026 | 7.27 | 7.29 | 7.06 | 7.09 | 7.09 | -2.48% | 4,761 |
| Apr 30, 2026 | 7.05 | 7.27 | 7.05 | 7.27 | 7.27 | 3.12% | 6,335 |
| Apr 29, 2026 | 7.09 | 7.13 | 7.05 | 7.05 | 7.05 | - | 3,947 |
| Apr 28, 2026 | 7.05 | 7.21 | 7.05 | 7.05 | 7.05 | 0.28% | 3,411 |
| Apr 27, 2026 | 7.15 | 7.16 | 7.02 | 7.03 | 7.03 | -1.54% | 5,865 |
| Apr 24, 2026 | 7.00 | 7.25 | 6.98 | 7.14 | 7.14 | 1.84% | 10,107 |
| Apr 23, 2026 | 7.01 | 7.09 | 7.00 | 7.01 | 7.01 | -2.49% | 4,207 |
| Apr 22, 2026 | 7.22 | 7.22 | 6.96 | 7.19 | 7.19 | 1.81% | 17,469 |
| Apr 21, 2026 | 7.33 | 7.33 | 7.06 | 7.06 | 7.06 | -3.79% | 3,763 |
| Apr 20, 2026 | 7.20 | 7.38 | 7.06 | 7.34 | 7.34 | 0.27% | 3,884 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.20 | 7.32 | 7.32 | 1.81% | 4,055 |
| Apr 16, 2026 | 7.25 | 7.34 | 7.18 | 7.19 | 7.19 | 0.98% | 8,712 |
| Apr 15, 2026 | 7.35 | 7.36 | 7.09 | 7.12 | 7.12 | -3.39% | 8,914 |
| Apr 14, 2026 | 7.09 | 7.46 | 7.09 | 7.37 | 7.37 | 4.10% | 12,394 |
| Apr 13, 2026 | 7.05 | 7.18 | 7.02 | 7.08 | 7.08 | -1.26% | 28,373 |
| Apr 10, 2026 | 7.22 | 7.22 | 7.10 | 7.17 | 7.17 | -0.28% | 4,207 |
| Apr 9, 2026 | 7.15 | 7.30 | 7.15 | 7.19 | 7.19 | -1.51% | 12,584 |
| Apr 8, 2026 | 7.34 | 7.39 | 7.18 | 7.30 | 7.30 | 5.49% | 13,038 |
| Apr 7, 2026 | 6.95 | 7.16 | 6.82 | 6.92 | 6.92 | -0.86% | 36,872 |
| Apr 6, 2026 | 7.24 | 7.24 | 6.98 | 6.98 | 6.98 | -0.43% | 5,798 |
| Apr 2, 2026 | 7.25 | 7.40 | 7.01 | 7.01 | 7.01 | -1.27% | 11,549 |
| Apr 1, 2026 | 6.75 | 7.35 | 6.75 | 7.10 | 7.10 | 4.72% | 30,834 |
| Mar 31, 2026 | 6.59 | 6.94 | 6.59 | 6.78 | 6.78 | 4.95% | 23,867 |
| Mar 30, 2026 | 6.55 | 6.59 | 6.32 | 6.46 | 6.46 | -1.97% | 49,210 |
| Mar 27, 2026 | 6.61 | 6.86 | 6.38 | 6.59 | 6.59 | 0.76% | 30,993 |
| Mar 26, 2026 | 6.74 | 6.93 | 6.54 | 6.54 | 6.54 | -3.68% | 26,345 |
| Mar 25, 2026 | 6.85 | 6.98 | 6.64 | 6.79 | 6.79 | 0.59% | 13,627 |
| Mar 24, 2026 | 6.96 | 7.05 | 6.64 | 6.75 | 6.75 | -4.39% | 50,275 |
| Mar 23, 2026 | 7.23 | 7.28 | 7.00 | 7.06 | 7.06 | -0.98% | 32,462 |
| Mar 20, 2026 | 7.30 | 7.44 | 7.13 | 7.13 | 7.13 | -2.33% | 38,932 |
| Mar 19, 2026 | 7.02 | 7.31 | 6.97 | 7.30 | 7.30 | 3.55% | 60,007 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.00 | 7.05 | 7.05 | -4.34% | 53,549 |
| Mar 17, 2026 | 6.90 | 7.51 | 6.69 | 7.37 | 7.37 | 5.29% | 78,413 |
| Mar 16, 2026 | 7.15 | 7.30 | 7.00 | 7.00 | 7.00 | 0.43% | 21,570 |
| Mar 13, 2026 | 7.12 | 7.26 | 6.92 | 6.97 | 6.97 | -0.71% | 19,967 |
| Mar 12, 2026 | 7.02 | 7.13 | 6.95 | 7.02 | 7.02 | -1.40% | 30,675 |
| Mar 11, 2026 | 7.11 | 7.29 | 7.03 | 7.12 | 7.12 | -0.14% | 7,442 |
| Mar 10, 2026 | 7.33 | 7.40 | 7.13 | 7.13 | 7.13 | -2.86% | 13,213 |
| Mar 9, 2026 | 6.75 | 7.65 | 6.70 | 7.34 | 7.34 | 7.31% | 56,878 |
| 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% | 35,815 |
| 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% | 45,518 |
| Feb 24, 2026 | 7.86 | 8.11 | 7.25 | 7.28 | 7.28 | -9.57% | 111,555 |
| Feb 23, 2026 | 8.30 | 8.58 | 7.95 | 8.05 | 8.05 | -3.25% | 40,366 |
| Feb 20, 2026 | 7.99 | 8.99 | 7.99 | 8.32 | 8.32 | 6.12% | 51,688 |
| Feb 19, 2026 | 7.80 | 7.98 | 7.70 | 7.84 | 7.84 | 0.64% | 19,240 |
| 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% | 44,154 |
| 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% | 51,265 |
| 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% | 63,275 |
| 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 |