5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+24.71%
3 MONTH PERFORMANCE
+64.00%
6 MONTH PERFORMANCE
-17.79%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-56.27%
Kyverna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.55 | $3.28 (-7.61%) | $3.75 | $3.24 | 3.72 M | $141.75 M |
| 06/26/2025 | $3.15 | $3.47 (10.16%) | $3.61 | $3.10 | 852.40 K | $149.96 M |
| 06/25/2025 | $3.18 | $3.07 (-3.46%) | $3.31 | $2.97 | 472.82 K | $132.67 M |
| 06/24/2025 | $3.36 | $3.19 (-5.06%) | $3.37 | $3.12 | 324.10 K | $137.86 M |
| 06/23/2025 | $3.07 | $3.22 (4.89%) | $3.31 | $2.96 | 470.30 K | $139.15 M |
| 06/20/2025 | $2.94 | $3.07 (4.42%) | $3.15 | $2.92 | 413.39 K | $132.67 M |
| 06/18/2025 | $2.96 | $2.91 (-1.69%) | $3.04 | $2.86 | 247.43 K | $125.76 M |
| 06/17/2025 | $3.11 | $2.96 (-4.82%) | $3.25 | $2.93 | 196.20 K | $127.92 M |
| 06/16/2025 | $3.26 | $3.15 (-3.37%) | $3.42 | $3.07 | 288.00 K | $136.13 M |
| 06/13/2025 | $3.34 | $3.22 (-3.59%) | $3.51 | $3.21 | 288.52 K | $139.15 M |
| 06/12/2025 | $3.21 | $3.46 (7.79%) | $3.58 | $3.18 | 388.00 K | $149.53 M |
| 06/11/2025 | $3.66 | $3.31 (-9.56%) | $3.82 | $3.29 | 625.80 K | $143.04 M |
| 06/10/2025 | $3.48 | $3.60 (3.45%) | $3.82 | $3.47 | 661.24 K | $155.58 M |
| 06/09/2025 | $3.45 | $3.45 (0%) | $3.48 | $3.18 | 320.72 K | $149.09 M |
| 06/06/2025 | $3.02 | $3.39 (12.25%) | $3.42 | $3.02 | 528.73 K | $146.50 M |
| 06/05/2025 | $2.86 | $2.94 (2.8%) | $3.16 | $2.70 | 650.21 K | $127.05 M |
| 06/04/2025 | $2.81 | $2.85 (1.42%) | $2.89 | $2.75 | 211.65 K | $123.16 M |
| 06/03/2025 | $2.66 | $2.79 (4.89%) | $2.82 | $2.60 | 356.41 K | $120.57 M |
| 06/02/2025 | $2.59 | $2.65 (2.32%) | $2.77 | $2.55 | 245.81 K | $114.52 M |
| 05/30/2025 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.47 | 187.90 K | $110.20 M |
| 05/29/2025 | $2.55 | $2.63 (3.14%) | $2.68 | $2.52 | 262.50 K | $113.66 M |
| 05/28/2025 | $2.73 | $2.55 (-6.59%) | $2.73 | $2.43 | 295.72 K | $110.20 M |
| 05/27/2025 | $2.49 | $2.58 (3.61%) | $2.82 | $2.45 | 1.07 M | $111.50 M |
| 05/23/2025 | $2.38 | $2.27 (-4.62%) | $2.48 | $2.24 | 524.82 K | $98.10 M |
| 05/22/2025 | $2.19 | $2.47 (12.79%) | $2.49 | $2.19 | 549.29 K | $106.74 M |
| 05/21/2025 | $2.40 | $2.21 (-7.92%) | $2.42 | $2.16 | 510.21 K | $95.51 M |
| 05/20/2025 | $2.14 | $2.39 (11.68%) | $2.42 | $2.07 | 1.01 M | $103.29 M |
| 05/19/2025 | $2.27 | $2.07 (-8.81%) | $2.33 | $2.06 | 342.50 K | $89.46 M |
| 05/16/2025 | $2.30 | $2.32 (0.87%) | $2.41 | $2.27 | 648.17 K | $100.26 M |
| 05/15/2025 | $2.13 | $2.18 (2.35%) | $2.19 | $2.06 | 377.14 K | $94.21 M |
| 05/14/2025 | $2.32 | $2.15 (-7.33%) | $2.37 | $2.06 | 301.11 K | $92.91 M |
| 05/13/2025 | $2.21 | $2.32 (4.98%) | $2.32 | $2.16 | 351.82 K | $100.26 M |
| 05/12/2025 | $2.19 | $2.21 (0.91%) | $2.24 | $2.14 | 221.10 K | $95.51 M |
| 05/09/2025 | $2.13 | $2.11 (-0.94%) | $2.20 | $2.05 | 138.63 K | $91.18 M |
| 05/08/2025 | $2.02 | $2.13 (5.45%) | $2.14 | $1.96 | 118.59 K | $92.05 M |
| 05/07/2025 | $2.04 | $2.02 (-0.98%) | $2.08 | $1.95 | 169.60 K | $87.29 M |
| 05/06/2025 | $2.11 | $2.01 (-4.74%) | $2.16 | $1.92 | 276.40 K | $86.86 M |
| 05/05/2025 | $2.25 | $2.13 (-5.33%) | $2.28 | $2.12 | 188.94 K | $92.05 M |
| 05/02/2025 | $2.30 | $2.28 (-0.87%) | $2.37 | $2.22 | 108.81 K | $98.53 M |
| 05/01/2025 | $2.30 | $2.22 (-3.48%) | $2.38 | $2.19 | 249.50 K | $95.94 M |
| 04/30/2025 | $2.02 | $2.31 (14.36%) | $2.32 | $2.00 | 243.60 K | $99.83 M |
| 04/29/2025 | $2.04 | $2.04 (0%) | $2.13 | $2.03 | 84.00 K | $88.16 M |
| 04/28/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $2.00 | 119.46 K | $88.59 M |
| 04/25/2025 | $2.11 | $2.10 (-0.47%) | $2.22 | $2.07 | 154.00 K | $85.56 M |
| 04/24/2025 | $2.14 | $2.14 (0%) | $2.19 | $2.02 | 303.51 K | $87.19 M |
| 04/23/2025 | $2.17 | $2.13 (-1.84%) | $2.23 | $2.09 | 227.53 K | $86.79 M |
| 04/22/2025 | $2.00 | $2.10 (5%) | $2.12 | $1.92 | 298.50 K | $85.56 M |
| 04/21/2025 | $1.82 | $1.99 (9.34%) | $2.05 | $1.82 | 263.62 K | $81.08 M |
| 04/17/2025 | $1.82 | $1.86 (2.2%) | $1.95 | $1.78 | 286.30 K | $75.79 M |
| 04/16/2025 | $1.98 | $1.83 (-7.58%) | $2.02 | $1.82 | 222.49 K | $74.56 M |
| 04/15/2025 | $2.21 | $1.99 (-9.95%) | $2.26 | $1.97 | 195.60 K | $81.08 M |
| 04/14/2025 | $2.10 | $2.23 (6.19%) | $2.27 | $2.00 | 284.20 K | $90.86 M |
| 04/11/2025 | $1.89 | $2.06 (8.99%) | $2.06 | $1.84 | 167.50 K | $83.94 M |
| 04/10/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 173.10 K | $76.19 M |
| 04/09/2025 | $1.86 | $1.94 (4.3%) | $2.07 | $1.81 | 254.60 K | $79.05 M |
| 04/08/2025 | $2.01 | $1.87 (-6.97%) | $2.02 | $1.83 | 254.65 K | $76.19 M |
| 04/07/2025 | $1.88 | $1.91 (1.6%) | $2.08 | $1.79 | 349.29 K | $77.82 M |
| 04/04/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.86 | 334.60 K | $80.68 M |
| 04/03/2025 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.94 | 243.30 K | $80.27 M |
| 04/02/2025 | $2.00 | $2.15 (7.5%) | $2.16 | $1.92 | 277.92 K | $87.60 M |
| 04/01/2025 | $1.91 | $1.98 (3.66%) | $2.08 | $1.88 | 310.41 K | $80.68 M |
| 03/31/2025 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.90 | 408.91 K | $78.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
