Skip to main content
Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.40
+0.30 (3.70%)
At close: Mar 9, 2026, 4:00 PM EDT
8.27
-0.13 (-1.55%)
After-hours: Mar 9, 2026, 7:29 PM EDT

Kyverna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.058.688.008.408.403.70%870,759
Mar 6, 20268.358.438.008.108.10-3.46%881,084
Mar 5, 20268.878.898.258.398.39-5.41%549,035
Mar 4, 20268.228.978.138.878.8710.60%753,993
Mar 3, 20268.288.407.918.028.02-5.76%585,080
Mar 2, 20267.938.627.878.518.513.65%645,386
Feb 27, 20268.008.287.828.218.211.11%453,185
Feb 26, 20268.098.127.808.128.120.37%414,152
Feb 25, 20268.008.437.998.098.091.76%409,544
Feb 24, 20267.908.187.897.957.950.51%608,383
Feb 23, 20267.758.207.657.917.912.99%519,199
Feb 20, 20268.008.087.677.687.68-5.19%411,022
Feb 19, 20267.708.187.418.108.105.47%499,740
Feb 18, 20267.577.807.497.687.681.19%440,438
Feb 17, 20267.297.647.267.597.594.55%622,823
Feb 13, 20267.407.677.237.267.26-1.36%583,115
Feb 12, 20267.557.747.337.367.36-2.52%376,244
Feb 11, 20267.878.107.477.557.55-3.82%601,960
Feb 10, 20268.038.227.857.857.85-2.85%434,816
Feb 9, 20268.058.187.668.088.081.89%517,097
Feb 6, 20267.508.087.427.937.939.08%782,872
Feb 5, 20267.587.767.217.277.27-4.59%707,948
Feb 4, 20268.408.417.567.627.62-8.52%1,243,529
Feb 3, 20268.368.628.128.338.33-657,990
Feb 2, 20267.948.687.828.338.334.00%689,239
Jan 30, 20268.248.287.678.018.01-2.44%1,240,914
Jan 29, 20268.448.498.038.218.21-2.03%700,350
Jan 28, 20269.369.408.228.388.38-9.70%1,302,837
Jan 27, 20268.919.568.919.289.284.50%809,113
Jan 26, 20269.709.708.808.888.88-9.02%1,173,745
Jan 23, 202610.3910.509.729.769.76-7.14%546,058
Jan 22, 20269.5310.559.5310.5110.5110.86%1,267,847
Jan 21, 20269.049.508.759.489.485.10%1,296,918
Jan 20, 20268.069.168.049.029.027.89%1,012,735
Jan 16, 20268.758.908.338.368.36-4.13%571,628
Jan 15, 20269.329.328.528.728.72-4.80%620,355
Jan 14, 20268.669.788.559.169.165.77%1,411,280
Jan 13, 20268.338.708.048.668.665.22%486,496
Jan 12, 20268.308.417.798.238.23-1.08%883,118
Jan 9, 20268.608.758.318.328.32-1.54%585,639
Jan 8, 20268.638.908.268.458.45-2.87%818,909
Jan 7, 20267.988.907.988.708.709.57%1,047,389
Jan 6, 20268.118.267.777.947.94-2.34%1,282,873
Jan 5, 20268.888.967.788.138.13-7.30%1,394,872
Jan 2, 20269.509.558.508.778.77-6.70%1,288,802
Dec 31, 20259.379.449.139.409.400.53%770,059
Dec 30, 20259.459.629.209.359.35-1.48%534,046
Dec 29, 20259.219.749.019.499.490.96%1,214,538
Dec 26, 20258.999.448.719.409.404.56%1,069,324
Dec 24, 20258.869.238.768.998.991.24%859,029
Dec 23, 20258.119.108.078.888.889.23%2,218,665
Dec 22, 20257.288.397.198.138.1313.07%3,365,980
Dec 19, 20257.077.407.027.197.192.71%2,241,742
Dec 18, 20257.087.306.587.007.001.30%3,943,758
Dec 17, 20256.917.416.726.916.91-32.52%15,530,013
Dec 16, 202510.7011.449.9610.2410.24-5.36%1,988,717
Dec 15, 202512.2013.6710.4010.8210.8223.23%18,774,435
Dec 12, 20258.569.758.458.788.785.02%1,103,086
Dec 11, 20258.108.377.928.368.362.20%213,881
Dec 10, 20257.908.307.808.188.183.41%289,140
Dec 9, 20258.228.367.877.917.91-4.35%393,170
Dec 8, 20257.688.297.628.278.276.03%474,525
Dec 5, 20257.968.087.777.807.80-0.51%268,307
Dec 4, 20257.258.197.227.847.849.19%728,285
Dec 3, 20256.567.196.537.187.189.45%384,019
Dec 2, 20256.806.926.456.566.56-2.53%470,735
Dec 1, 20257.557.616.646.736.73-12.26%631,039
Nov 28, 20257.747.827.557.677.67-0.13%208,723
Nov 26, 20257.397.787.347.687.683.92%283,680
Nov 25, 20257.507.697.017.397.39-1.34%386,200
Nov 24, 20257.147.536.947.497.495.64%350,456
Nov 21, 20257.397.496.987.097.09-4.70%451,802
Nov 20, 20258.418.417.377.447.44-9.60%658,526
Nov 19, 20258.008.257.568.238.235.11%748,516
Nov 18, 20257.048.006.927.837.839.36%1,640,063
Nov 17, 20256.757.206.667.167.164.07%318,424
Nov 14, 20256.407.256.396.886.886.17%388,462
Nov 13, 20257.237.396.396.486.48-11.60%2,440,265
Nov 12, 20257.187.406.987.337.334.71%467,582
Nov 11, 20256.367.046.267.007.009.55%289,383
Nov 10, 20256.756.896.256.396.39-2.89%418,046
Nov 7, 20256.936.996.206.586.58-7.19%868,541
Nov 6, 20256.887.276.707.097.092.01%486,668
Nov 5, 20256.427.046.366.956.959.28%544,655
Nov 4, 20256.676.936.306.366.36-7.56%416,906
Nov 3, 20257.057.196.606.886.88-1.29%721,428
Oct 31, 20256.757.056.616.976.973.26%368,433
Oct 30, 20257.257.686.666.756.75-5.86%798,758
Oct 29, 20258.008.116.967.177.17-5.78%2,690,134
Oct 28, 20257.818.007.547.617.61-2.56%554,577
Oct 27, 20257.888.457.707.817.814.97%1,200,688
Oct 24, 20256.457.556.387.447.4416.25%897,949
Oct 23, 20256.817.006.306.406.40-4.05%271,316
Oct 22, 20257.007.126.416.676.67-6.58%518,509
Oct 21, 20257.577.577.037.147.14-4.80%382,644
Oct 20, 20256.867.606.787.507.5013.12%601,630
Oct 17, 20256.707.006.546.636.63-5.42%407,002
Oct 16, 20257.257.406.987.017.01-3.44%299,201
Oct 15, 20256.857.606.827.267.267.40%767,429
Oct 14, 20256.687.096.516.766.76-2.45%623,172