Skip to main content
Kyverna Therapeutics, Inc. (KYTX)
NASDAQ: KYTX · Real-Time Price · USD
8.70
-0.29 (-3.23%)
At close: Apr 28, 2026, 4:00 PM EDT
8.92
+0.22 (2.53%)
Pre-market: Apr 29, 2026, 5:27 AM EDT

Kyverna Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.969.238.588.708.70-3.23%866,045
Apr 27, 20269.309.698.938.998.99-0.77%1,112,324
Apr 24, 20269.019.598.619.069.061.23%1,489,185
Apr 23, 202610.1710.268.808.958.95-12.51%2,197,328
Apr 22, 202611.0811.148.6510.2310.235.36%6,106,875
Apr 21, 202611.2511.259.639.719.71-13.69%1,777,932
Apr 20, 202610.1911.6210.1011.2511.2513.29%2,650,820
Apr 17, 20269.6010.039.559.939.934.20%919,591
Apr 16, 20269.409.589.179.539.531.38%467,448
Apr 15, 20269.429.559.159.409.400.43%600,685
Apr 14, 20269.569.649.129.369.36-1.37%536,756
Apr 13, 20268.999.538.909.499.496.03%606,303
Apr 10, 20269.669.808.908.958.95-6.58%694,818
Apr 9, 20269.199.629.099.589.583.90%687,932
Apr 8, 20269.579.748.859.229.22-1.18%911,182
Apr 7, 20268.979.468.689.339.333.90%674,613
Apr 6, 20268.889.388.858.988.981.24%544,583
Apr 2, 20268.579.188.508.878.871.14%757,061
Apr 1, 20268.649.308.608.778.771.62%826,146
Mar 31, 20267.758.667.708.638.6313.85%909,287
Mar 30, 20267.958.167.357.587.58-2.82%716,195
Mar 27, 20268.038.437.717.807.80-2.86%688,358
Mar 26, 20267.718.357.628.038.032.03%563,174
Mar 25, 20267.818.247.767.877.873.01%610,476
Mar 24, 20267.737.957.507.647.64-3.17%598,654
Mar 23, 20268.098.207.557.897.89-0.63%588,706
Mar 20, 20268.168.447.917.947.94-7.03%1,571,693
Mar 19, 20268.468.708.328.548.54-465,349
Mar 18, 20268.758.828.438.548.54-2.95%537,414
Mar 17, 20269.049.198.758.808.80-3.19%580,236
Mar 16, 20269.099.329.009.099.091.56%429,755
Mar 13, 20268.929.258.728.958.952.05%561,173
Mar 12, 20268.909.008.538.778.77-0.23%379,182
Mar 11, 20269.229.258.578.798.79-4.77%579,307
Mar 10, 20268.449.708.439.239.239.88%934,675
Mar 9, 20268.058.688.008.408.403.70%870,835
Mar 6, 20268.358.438.008.108.10-3.46%881,460
Mar 5, 20268.878.898.258.398.39-5.41%549,065
Mar 4, 20268.228.978.138.878.8710.60%762,258
Mar 3, 20268.288.407.918.028.02-5.76%588,805
Mar 2, 20267.938.627.878.518.513.65%645,446
Feb 27, 20268.008.287.828.218.211.11%453,201
Feb 26, 20268.098.127.808.128.120.37%414,152
Feb 25, 20268.008.437.998.098.091.76%409,564
Feb 24, 20267.908.187.897.957.950.51%608,590
Feb 23, 20267.758.207.657.917.912.99%519,200
Feb 20, 20268.008.087.677.687.68-5.19%412,714
Feb 19, 20267.708.187.418.108.105.47%499,843
Feb 18, 20267.577.807.497.687.681.19%444,441
Feb 17, 20267.297.647.267.597.594.55%634,588
Feb 13, 20267.407.677.237.267.26-1.36%583,825
Feb 12, 20267.557.747.337.367.36-2.52%381,589
Feb 11, 20267.878.107.477.557.55-3.82%602,773
Feb 10, 20268.038.227.857.857.85-2.85%439,536
Feb 9, 20268.058.187.668.088.081.89%517,109
Feb 6, 20267.508.087.427.937.939.08%783,008
Feb 5, 20267.587.767.217.277.27-4.59%719,752
Feb 4, 20268.408.417.567.627.62-8.52%1,244,338
Feb 3, 20268.368.628.128.338.33-658,573
Feb 2, 20267.948.687.828.338.334.00%689,879
Jan 30, 20268.248.287.678.018.01-2.44%1,240,947
Jan 29, 20268.448.498.038.218.21-2.03%700,399
Jan 28, 20269.369.408.228.388.38-9.70%1,308,183
Jan 27, 20268.919.568.919.289.284.50%849,102
Jan 26, 20269.709.708.808.888.88-9.02%1,174,552
Jan 23, 202610.3910.509.729.769.76-7.14%546,075
Jan 22, 20269.5310.559.5310.5110.5110.86%1,270,560
Jan 21, 20269.049.508.759.489.485.10%1,297,441
Jan 20, 20268.069.168.049.029.027.89%1,013,543
Jan 16, 20268.758.908.338.368.36-4.13%571,729
Jan 15, 20269.329.328.528.728.72-4.80%622,213
Jan 14, 20268.669.788.559.169.165.77%1,412,209
Jan 13, 20268.338.708.048.668.665.22%486,498
Jan 12, 20268.308.417.798.238.23-1.08%883,214
Jan 9, 20268.608.758.318.328.32-1.54%585,735
Jan 8, 20268.638.908.268.458.45-2.87%819,434
Jan 7, 20267.988.907.988.708.709.57%1,051,300
Jan 6, 20268.118.267.777.947.94-2.34%1,284,081
Jan 5, 20268.888.967.788.138.13-7.30%1,398,208
Jan 2, 20269.509.558.508.778.77-6.70%1,288,978
Dec 31, 20259.379.449.139.409.400.53%770,917
Dec 30, 20259.459.629.209.359.35-1.48%536,045
Dec 29, 20259.219.749.019.499.490.96%1,215,221
Dec 26, 20258.999.448.719.409.404.56%1,072,499
Dec 24, 20258.869.238.768.998.991.24%860,034
Dec 23, 20258.119.108.078.888.889.23%2,220,451
Dec 22, 20257.288.397.198.138.1313.07%3,369,571
Dec 19, 20257.077.407.027.197.192.71%2,244,046
Dec 18, 20257.087.306.587.007.001.30%4,513,355
Dec 17, 20256.917.416.726.916.91-32.52%15,579,768
Dec 16, 202510.7011.449.9610.2410.24-5.36%2,001,282
Dec 15, 202512.2013.6710.4010.8210.8223.23%19,449,405
Dec 12, 20258.569.758.458.788.785.02%1,105,789
Dec 11, 20258.108.377.928.368.362.20%213,881
Dec 10, 20257.908.307.808.188.183.41%289,215
Dec 9, 20258.228.367.877.917.91-4.35%393,475
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