5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+45.49%
6 MONTH PERFORMANCE
+30.63%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
-53.80%
Kyverna Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/29/2025 | $3.90 | $3.71 (-4.87%) | $4.04 | $3.69 | 322.82 K | $160.37 M |
08/28/2025 | $3.73 | $3.70 (-0.8%) | $3.88 | $3.66 | 164.24 K | $159.93 M |
08/27/2025 | $3.82 | $3.69 (-3.4%) | $3.86 | $3.65 | 240.11 K | $159.50 M |
08/26/2025 | $3.80 | $3.78 (-0.53%) | $3.83 | $3.64 | 115.67 K | $163.39 M |
08/25/2025 | $3.97 | $3.81 (-4.03%) | $4.00 | $3.73 | 177.93 K | $164.69 M |
08/22/2025 | $3.66 | $3.85 (5.19%) | $3.98 | $3.50 | 632.70 K | $166.42 M |
08/21/2025 | $3.34 | $3.58 (7.19%) | $3.58 | $3.27 | 225.80 K | $154.75 M |
08/20/2025 | $3.74 | $3.43 (-8.29%) | $3.74 | $3.30 | 235.45 K | $148.26 M |
08/19/2025 | $3.56 | $3.30 (-7.3%) | $3.58 | $3.27 | 225.25 K | $142.64 M |
08/18/2025 | $3.51 | $3.54 (0.85%) | $3.87 | $3.50 | 426.12 K | $153.02 M |
08/15/2025 | $3.55 | $3.51 (-1.13%) | $3.76 | $3.50 | 284.73 K | $151.72 M |
08/14/2025 | $3.45 | $3.54 (2.61%) | $3.54 | $3.33 | 256.82 K | $153.02 M |
08/13/2025 | $3.04 | $3.47 (14.14%) | $3.52 | $2.96 | 514.56 K | $149.99 M |
08/12/2025 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.80 | 688.98 K | $130.54 M |
08/11/2025 | $3.23 | $3.10 (-4.02%) | $3.28 | $3.07 | 272.03 K | $134.00 M |
08/08/2025 | $3.34 | $3.24 (-2.99%) | $3.43 | $3.23 | 176.60 K | $140.02 M |
08/07/2025 | $3.34 | $3.31 (-0.9%) | $3.44 | $3.27 | 365.70 K | $143.04 M |
08/06/2025 | $3.42 | $3.33 (-2.63%) | $3.42 | $3.25 | 121.20 K | $143.91 M |
08/05/2025 | $3.39 | $3.41 (0.59%) | $3.49 | $3.31 | 190.80 K | $147.37 M |
08/04/2025 | $3.44 | $3.37 (-2.03%) | $3.47 | $3.36 | 135.31 K | $145.64 M |
08/01/2025 | $3.52 | $3.44 (-2.27%) | $3.56 | $3.40 | 109.60 K | $148.66 M |
07/31/2025 | $3.70 | $3.57 (-3.51%) | $3.80 | $3.56 | 177.70 K | $154.28 M |
07/30/2025 | $3.94 | $3.76 (-4.57%) | $4.03 | $3.72 | 137.50 K | $162.49 M |
07/29/2025 | $4.34 | $3.85 (-11.29%) | $4.48 | $3.84 | 266.49 K | $166.38 M |
07/28/2025 | $4.33 | $4.33 (0%) | $4.58 | $4.29 | 261.30 K | $187.12 M |
07/25/2025 | $4.23 | $4.33 (2.36%) | $4.36 | $4.11 | 125.80 K | $187.12 M |
07/24/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.20 | 195.65 K | $183.23 M |
07/23/2025 | $4.10 | $4.33 (5.61%) | $4.39 | $3.98 | 254.30 K | $187.12 M |
07/22/2025 | $3.87 | $4.10 (5.94%) | $4.13 | $3.84 | 124.30 K | $177.18 M |
07/21/2025 | $3.90 | $3.87 (-0.77%) | $4.01 | $3.84 | 104.40 K | $167.24 M |
07/18/2025 | $4.09 | $3.90 (-4.65%) | $4.16 | $3.80 | 170.63 K | $168.54 M |
07/17/2025 | $4.05 | $4.07 (0.49%) | $4.10 | $3.91 | 262.14 K | $175.89 M |
07/16/2025 | $3.90 | $4.07 (4.36%) | $4.10 | $3.63 | 552.03 K | $175.89 M |
07/15/2025 | $4.42 | $3.82 (-13.57%) | $4.44 | $3.72 | 463.84 K | $165.08 M |
07/14/2025 | $4.01 | $4.39 (9.48%) | $4.45 | $3.93 | 724.10 K | $189.72 M |
07/11/2025 | $3.57 | $4.03 (12.89%) | $4.06 | $3.43 | 826.73 K | $174.16 M |
07/10/2025 | $3.12 | $3.57 (14.42%) | $3.66 | $3.07 | 897.07 K | $154.28 M |
07/09/2025 | $2.83 | $3.11 (9.89%) | $3.15 | $2.78 | 692.23 K | $134.40 M |
07/08/2025 | $2.55 | $2.82 (10.59%) | $2.83 | $2.52 | 374.80 K | $121.87 M |
07/07/2025 | $2.81 | $2.55 (-9.25%) | $2.85 | $2.53 | 464.30 K | $110.20 M |
07/03/2025 | $2.87 | $2.81 (-2.09%) | $2.97 | $2.76 | 537.92 K | $121.44 M |
07/02/2025 | $2.77 | $2.83 (2.17%) | $2.98 | $2.71 | 638.10 K | $122.30 M |
07/01/2025 | $3.04 | $2.77 (-8.88%) | $3.04 | $2.76 | 476.44 K | $119.71 M |
06/30/2025 | $3.20 | $3.07 (-4.06%) | $3.36 | $3.05 | 452.83 K | $132.67 M |
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 |