-
5 DAY PERFORMANCE
-6.86% -
1 MONTH PERFORMANCE
-39.10% -
3 MONTH PERFORMANCE
-37.39% -
6 MONTH PERFORMANCE
-78.29%
Kyverna Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.20 | $4.88 (-6.15%) | $5.28 | $4.79 | 603,847 | $210.56 M |
| 09/27/2024 | $5.25 | $5.23 (-0.38%) | $5.35 | $5.15 | 411,800 | $225.66 M |
| 09/26/2024 | $5.30 | $5.25 (-0.94%) | $5.52 | $5.18 | 485,377 | $226.52 M |
| 09/25/2024 | $5.61 | $5.24 (-6.6%) | $5.63 | $5.21 | 554,623 | $226.09 M |
| 09/24/2024 | $5.91 | $5.59 (-5.41%) | $5.98 | $5.53 | 441,728 | $241.19 M |
| 09/23/2024 | $6.41 | $5.85 (-8.74%) | $6.42 | $5.72 | 502,784 | $252.41 M |
| 09/20/2024 | $6.92 | $6.39 (-7.66%) | $6.92 | $6.30 | 797,548 | $275.71 M |
| 09/19/2024 | $6.87 | $6.92 (0.73%) | $7.35 | $6.69 | 744,200 | $298.58 M |
| 09/18/2024 | $6.71 | $6.60 (-1.64%) | $6.87 | $6.51 | 369,300 | $284.77 M |
| 09/17/2024 | $7.03 | $6.66 (-5.26%) | $7.09 | $6.40 | 406,605 | $287.36 M |
| 09/16/2024 | $7.10 | $6.89 (-2.96%) | $7.15 | $6.68 | 500,100 | $297.28 M |
| 09/13/2024 | $7.04 | $7.20 (2.27%) | $7.29 | $7.01 | 244,242 | $310.66 M |
| 09/12/2024 | $7.00 | $6.99 (-0.14%) | $7.09 | $6.67 | 292,733 | $301.60 M |
| 09/11/2024 | $7.09 | $6.99 (-1.41%) | $7.39 | $6.88 | 302,338 | $301.60 M |
| 09/10/2024 | $7.37 | $7.13 (-3.26%) | $7.55 | $7.10 | 236,938 | $307.64 M |
| 09/09/2024 | $7.33 | $7.38 (0.68%) | $7.85 | $7.31 | 193,501 | $318.42 M |
| 09/06/2024 | $7.52 | $7.34 (-2.39%) | $7.69 | $7.15 | 143,716 | $316.70 M |
| 09/05/2024 | $7.47 | $7.58 (1.47%) | $7.75 | $7.26 | 181,709 | $327.05 M |
| 09/04/2024 | $7.29 | $7.45 (2.19%) | $7.70 | $7.26 | 160,710 | $321.44 M |
| 09/03/2024 | $7.93 | $7.36 (-7.19%) | $8.28 | $7.16 | 239,638 | $317.56 M |
| 08/30/2024 | $8.10 | $8.03 (-0.86%) | $8.18 | $7.85 | 386,800 | $346.47 M |
| 08/29/2024 | $7.81 | $8.02 (2.69%) | $8.18 | $7.57 | 169,300 | $346.04 M |
| 08/28/2024 | $7.97 | $7.77 (-2.51%) | $8.01 | $7.51 | 141,727 | $335.25 M |
| 08/27/2024 | $8.26 | $8.05 (-2.54%) | $8.32 | $7.82 | 249,316 | $347.33 M |
| 08/26/2024 | $8.21 | $8.39 (2.19%) | $8.70 | $7.79 | 340,525 | $362.00 M |
| 08/23/2024 | $7.98 | $8.09 (1.38%) | $8.78 | $7.80 | 421,900 | $349.06 M |
| 08/22/2024 | $8.39 | $7.95 (-5.24%) | $8.69 | $7.87 | 356,743 | $343.02 M |
| 08/21/2024 | $7.52 | $8.40 (11.7%) | $8.67 | $7.51 | 599,143 | $362.43 M |
| 08/20/2024 | $6.99 | $7.41 (6.01%) | $7.41 | $6.83 | 373,300 | $319.72 M |
| 08/19/2024 | $6.78 | $6.98 (2.95%) | $7.01 | $6.75 | 300,403 | $301.17 M |
| 08/16/2024 | $6.95 | $6.74 (-3.02%) | $7.04 | $6.69 | 216,900 | $290.81 M |
| 08/15/2024 | $6.69 | $6.96 (4.04%) | $7.03 | $6.61 | 377,133 | $300.30 M |
| 08/14/2024 | $7.00 | $6.75 (-3.57%) | $7.09 | $6.64 | 287,800 | $291.24 M |
| 08/13/2024 | $6.96 | $7.00 (0.57%) | $7.22 | $6.62 | 1.98 M | $302.03 M |
| 08/12/2024 | $6.62 | $6.53 (-1.36%) | $6.89 | $6.30 | 636,200 | $281.75 M |
| 08/09/2024 | $6.80 | $6.56 (-3.53%) | $6.95 | $6.40 | 642,337 | $283.04 M |
| 08/08/2024 | $7.14 | $6.82 (-4.48%) | $7.14 | $6.45 | 664,049 | $294.26 M |
| 08/07/2024 | $7.09 | $6.98 (-1.55%) | $7.34 | $6.77 | 460,000 | $301.17 M |
| 08/06/2024 | $7.06 | $7.01 (-0.71%) | $7.37 | $6.64 | 380,800 | $302.46 M |
| 08/05/2024 | $6.68 | $7.04 (5.39%) | $7.45 | $6.46 | 780,718 | $303.75 M |
| 08/02/2024 | $7.65 | $7.25 (-5.23%) | $7.90 | $7.18 | 444,546 | $312.81 M |
| 08/01/2024 | $8.84 | $7.85 (-11.2%) | $8.84 | $7.68 | 445,815 | $338.70 M |
| 07/31/2024 | $8.86 | $8.66 (-2.26%) | $9.04 | $8.25 | 310,974 | $373.65 M |
| 07/30/2024 | $9.46 | $8.75 (-7.51%) | $9.69 | $8.67 | 254,600 | $377.53 M |
| 07/29/2024 | $9.84 | $9.46 (-3.86%) | $10.08 | $9.20 | 183,800 | $408.17 M |
| 07/26/2024 | $9.02 | $9.84 (9.09%) | $10.07 | $8.81 | 298,600 | $424.57 M |
| 07/25/2024 | $9.00 | $8.90 (-1.11%) | $9.28 | $8.81 | 259,295 | $384.01 M |
| 07/24/2024 | $9.29 | $8.92 (-3.98%) | $9.60 | $8.81 | 426,622 | $384.87 M |
| 07/23/2024 | $9.63 | $9.41 (-2.28%) | $10.00 | $9.13 | 259,600 | $406.01 M |
| 07/22/2024 | $10.35 | $9.71 (-6.18%) | $10.35 | $9.55 | 249,466 | $418.96 M |
| 07/19/2024 | $10.60 | $10.01 (-5.57%) | $10.77 | $9.82 | 378,043 | $431.90 M |
| 07/18/2024 | $10.80 | $10.48 (-2.96%) | $11.24 | $10.35 | 596,252 | $452.18 M |
| 07/17/2024 | $10.86 | $10.50 (-3.31%) | $11.31 | $10.10 | 475,446 | $453.04 M |
| 07/16/2024 | $10.95 | $11.07 (1.1%) | $11.40 | $10.15 | 926,839 | $477.64 M |
| 07/15/2024 | $9.80 | $9.91 (1.12%) | $10.44 | $9.37 | 338,835 | $427.59 M |
| 07/12/2024 | $9.74 | $9.79 (0.51%) | $10.22 | $9.61 | 453,777 | $422.41 M |
| 07/11/2024 | $8.64 | $9.61 (11.23%) | $10.00 | $8.59 | 704,803 | $414.64 M |
| 07/10/2024 | $7.89 | $8.46 (7.22%) | $8.97 | $7.89 | 467,748 | $365.02 M |
| 07/09/2024 | $7.65 | $8.23 (7.58%) | $8.28 | $7.39 | 585,641 | $355.10 M |
| 07/08/2024 | $7.06 | $7.65 (8.36%) | $7.84 | $6.95 | 411,881 | $330.07 M |
| 07/05/2024 | $7.67 | $7.01 (-8.6%) | $8.21 | $6.90 | 584,060 | $302.46 M |
| 07/03/2024 | $7.94 | $7.68 (-3.27%) | $8.19 | $7.22 | 544,436 | $331.37 M |
| 07/02/2024 | $7.75 | $8.05 (3.87%) | $8.31 | $7.68 | 624,301 | $347.33 M |
| 07/01/2024 | $7.45 | $7.81 (4.83%) | $8.02 | $7.39 | 479,139 | $336.98 M |