Kyverna Therapeutics, Inc. (KYTX) Charts

$2.78

south_east
-$0.06 (-2.11%)
Day's range
$2.71
Day's range
$2.89

5 DAY PERFORMANCE

-8.25%

1 MONTH PERFORMANCE

-15.50%

3 MONTH PERFORMANCE

-36.67%

6 MONTH PERFORMANCE

-65.03%

YEAR-TO-DATE PERFORMANCE

-25.67%

1 YEAR PERFORMANCE

-89.76%

Kyverna Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.88 $2.78 (-3.47%) $2.89 $2.71 343,615 $119.97 M
02/20/2025 $2.89 $2.84 (-1.73%) $3.11 $2.83 185,324 $122.56 M
02/19/2025 $2.97 $2.89 (-2.69%) $3.06 $2.87 325,345 $124.72 M
02/18/2025 $3.10 $2.97 (-4.19%) $3.14 $2.94 337,033 $128.17 M
02/14/2025 $3.06 $3.03 (-0.98%) $3.24 $3.01 295,900 $130.76 M
02/13/2025 $2.66 $3.04 (14.29%) $3.18 $2.66 463,500 $131.19 M
02/12/2025 $2.90 $2.66 (-8.28%) $2.95 $2.65 797,499 $114.79 M
02/11/2025 $2.98 $2.93 (-1.68%) $3.07 $2.91 221,528 $126.45 M
02/10/2025 $3.00 $3.01 (0.33%) $3.06 $2.97 216,654 $129.90 M
02/07/2025 $3.10 $3.00 (-3.23%) $3.11 $3.00 177,980 $129.47 M
02/06/2025 $3.25 $3.11 (-4.31%) $3.26 $3.10 112,688 $134.21 M
02/05/2025 $3.10 $3.27 (5.48%) $3.40 $3.09 409,622 $141.12 M
02/04/2025 $3.12 $3.07 (-1.6%) $3.21 $3.02 437,100 $132.49 M
02/03/2025 $3.20 $3.10 (-3.13%) $3.28 $3.06 365,487 $133.78 M
01/31/2025 $3.35 $3.24 (-3.28%) $3.54 $3.22 535,137 $139.82 M
01/30/2025 $3.27 $3.31 (1.22%) $3.47 $3.16 413,700 $142.85 M
01/29/2025 $3.54 $3.24 (-8.47%) $3.64 $3.24 304,900 $139.82 M
01/28/2025 $3.57 $3.57 (0%) $3.68 $3.45 266,300 $154.07 M
01/27/2025 $3.60 $3.59 (-0.28%) $4.06 $3.54 403,000 $154.93 M
01/24/2025 $3.37 $3.60 (6.82%) $3.95 $3.33 2.87 M $155.36 M
01/23/2025 $3.25 $3.39 (4.31%) $3.53 $3.15 496,300 $146.30 M
01/22/2025 $3.34 $3.29 (-1.5%) $3.50 $3.29 262,829 $141.98 M
01/21/2025 $3.35 $3.34 (-0.3%) $3.44 $3.22 232,600 $144.14 M
01/17/2025 $3.51 $3.33 (-5.13%) $3.53 $3.30 183,500 $143.71 M
01/16/2025 $3.27 $3.43 (4.89%) $3.47 $3.24 290,751 $148.02 M
01/15/2025 $3.42 $3.29 (-3.8%) $3.47 $3.27 177,700 $141.98 M
01/14/2025 $3.34 $3.33 (-0.3%) $3.46 $3.30 277,900 $143.71 M
01/13/2025 $3.48 $3.29 (-5.46%) $3.50 $3.28 357,800 $141.98 M
01/10/2025 $3.70 $3.45 (-6.76%) $3.70 $3.41 389,646 $148.89 M
01/08/2025 $4.09 $3.80 (-7.09%) $4.09 $3.67 264,200 $163.99 M
01/07/2025 $3.81 $3.86 (1.31%) $3.93 $3.78 210,500 $166.58 M
01/06/2025 $4.16 $3.81 (-8.41%) $4.17 $3.78 231,636 $164.42 M
01/03/2025 $3.93 $4.10 (4.33%) $4.26 $3.87 393,619 $176.94 M
01/02/2025 $3.81 $3.92 (2.89%) $4.16 $3.72 216,452 $169.17 M
12/31/2024 $3.67 $3.74 (1.91%) $3.78 $3.62 188,321 $161.40 M
12/30/2024 $3.97 $3.65 (-8.06%) $3.97 $3.54 573,665 $157.52 M
12/27/2024 $3.93 $3.99 (1.53%) $4.07 $3.88 140,734 $172.19 M
12/26/2024 $3.86 $3.98 (3.11%) $4.08 $3.85 157,241 $171.76 M
12/24/2024 $3.90 $3.96 (1.54%) $3.98 $3.73 117,500 $170.90 M
12/23/2024 $4.00 $3.92 (-2%) $4.00 $3.82 183,381 $169.17 M
12/20/2024 $3.82 $4.00 (4.71%) $4.09 $3.76 1.40 M $172.62 M
12/19/2024 $3.85 $3.87 (0.52%) $3.87 $3.63 398,600 $167.01 M
12/18/2024 $4.26 $3.79 (-11.03%) $4.28 $3.77 351,900 $163.56 M
12/17/2024 $4.21 $4.19 (-0.48%) $4.28 $4.03 294,500 $180.82 M
12/16/2024 $4.44 $4.24 (-4.5%) $4.60 $4.18 296,900 $182.98 M
12/13/2024 $4.45 $4.42 (-0.67%) $4.59 $4.25 305,001 $190.75 M
12/12/2024 $4.61 $4.46 (-3.25%) $4.78 $4.46 224,000 $192.48 M
12/11/2024 $4.75 $4.69 (-1.26%) $4.82 $4.50 304,657 $202.40 M
12/10/2024 $4.86 $4.59 (-5.56%) $4.96 $4.56 274,010 $198.09 M
12/09/2024 $4.59 $4.86 (5.88%) $5.23 $4.57 673,351 $209.74 M
12/06/2024 $4.72 $4.55 (-3.6%) $4.76 $4.50 348,826 $196.36 M
12/05/2024 $4.95 $4.65 (-6.06%) $5.00 $4.55 358,606 $200.67 M
12/04/2024 $5.40 $4.95 (-8.33%) $5.40 $4.93 347,087 $213.62 M
12/03/2024 $6.75 $5.37 (-20.44%) $6.89 $5.30 566,928 $231.75 M
12/02/2024 $5.96 $6.49 (8.89%) $7.20 $5.95 1.07 M $280.08 M
11/29/2024 $5.49 $5.77 (5.1%) $5.94 $5.39 297,000 $249.01 M
11/27/2024 $4.88 $5.43 (11.27%) $5.50 $4.88 371,800 $234.34 M
11/26/2024 $5.09 $5.06 (-0.59%) $5.58 $5.01 392,800 $218.37 M
11/25/2024 $4.52 $5.11 (13.05%) $5.23 $4.46 511,300 $220.53 M
11/22/2024 $4.00 $4.39 (9.75%) $4.42 $3.92 270,312 $189.45 M