-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
-12.02% -
3 MONTH PERFORMANCE
-45.74% -
6 MONTH PERFORMANCE
-64.68%
Kyverna Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.00 | $4.39 (9.75%) | $4.42 | $3.92 | 270,312 | $189.45 M |
| 11/21/2024 | $4.17 | $3.99 (-4.32%) | $4.17 | $3.95 | 325,124 | $172.19 M |
| 11/20/2024 | $4.20 | $4.12 (-1.9%) | $4.34 | $4.05 | 264,100 | $177.80 M |
| 11/19/2024 | $4.29 | $4.08 (-4.9%) | $4.29 | $3.94 | 522,540 | $176.08 M |
| 11/18/2024 | $4.51 | $4.41 (-2.22%) | $4.56 | $4.30 | 258,400 | $190.32 M |
| 11/15/2024 | $4.85 | $4.35 (-10.31%) | $4.85 | $4.30 | 280,200 | $187.73 M |
| 11/14/2024 | $5.23 | $4.80 (-8.22%) | $5.27 | $4.78 | 245,000 | $207.15 M |
| 11/13/2024 | $5.25 | $5.06 (-3.62%) | $5.37 | $5.06 | 161,600 | $218.37 M |
| 11/12/2024 | $5.49 | $5.22 (-4.92%) | $5.50 | $5.10 | 308,729 | $225.27 M |
| 11/11/2024 | $5.37 | $5.53 (2.98%) | $5.62 | $5.27 | 143,500 | $238.65 M |
| 11/08/2024 | $5.25 | $5.29 (0.76%) | $5.39 | $5.01 | 235,400 | $228.25 M |
| 11/07/2024 | $5.16 | $5.26 (1.94%) | $5.61 | $5.16 | 407,300 | $226.95 M |
| 11/06/2024 | $5.23 | $5.13 (-1.91%) | $5.49 | $5.10 | 324,291 | $221.34 M |
| 11/05/2024 | $5.16 | $5.09 (-1.36%) | $5.26 | $4.99 | 211,400 | $219.62 M |
| 11/04/2024 | $4.91 | $5.16 (5.09%) | $5.33 | $4.78 | 260,400 | $222.64 M |
| 11/01/2024 | $4.83 | $4.89 (1.24%) | $4.94 | $4.80 | 165,431 | $210.99 M |
| 10/31/2024 | $5.30 | $4.78 (-9.81%) | $5.36 | $4.75 | 253,972 | $206.24 M |
| 10/30/2024 | $5.34 | $5.32 (-0.37%) | $5.69 | $5.31 | 202,812 | $229.54 M |
| 10/29/2024 | $5.21 | $5.35 (2.69%) | $5.36 | $5.12 | 168,365 | $230.84 M |
| 10/28/2024 | $5.16 | $5.32 (3.1%) | $5.49 | $5.16 | 161,100 | $229.54 M |
| 10/25/2024 | $5.02 | $5.12 (1.99%) | $5.29 | $4.89 | 199,400 | $220.91 M |
| 10/24/2024 | $4.98 | $4.97 (-0.2%) | $5.11 | $4.87 | 180,800 | $214.44 M |
| 10/23/2024 | $5.19 | $4.99 (-3.85%) | $5.39 | $4.92 | 175,200 | $215.30 M |
| 10/22/2024 | $5.15 | $5.20 (0.97%) | $5.28 | $5.03 | 349,140 | $224.36 M |
| 10/21/2024 | $5.66 | $5.20 (-8.13%) | $5.70 | $5.16 | 305,630 | $224.36 M |
| 10/18/2024 | $5.66 | $5.64 (-0.35%) | $5.77 | $5.50 | 181,238 | $243.35 M |
| 10/17/2024 | $5.68 | $5.65 (-0.53%) | $5.78 | $5.43 | 311,987 | $243.78 M |
| 10/16/2024 | $5.46 | $5.53 (1.28%) | $5.83 | $5.38 | 325,410 | $238.60 M |
| 10/15/2024 | $5.60 | $5.38 (-3.93%) | $5.84 | $5.38 | 425,165 | $232.13 M |
| 10/14/2024 | $5.32 | $5.61 (5.45%) | $5.67 | $5.02 | 585,912 | $242.05 M |
| 10/11/2024 | $4.57 | $5.25 (14.88%) | $5.27 | $4.53 | 762,237 | $226.52 M |
| 10/10/2024 | $4.51 | $4.55 (0.89%) | $4.66 | $4.40 | 373,000 | $196.32 M |
| 10/09/2024 | $4.65 | $4.51 (-3.01%) | $4.73 | $4.47 | 297,748 | $194.59 M |
| 10/08/2024 | $4.46 | $4.60 (3.14%) | $4.65 | $4.45 | 307,129 | $198.48 M |
| 10/07/2024 | $4.62 | $4.45 (-3.68%) | $4.63 | $4.42 | 383,512 | $192.00 M |
| 10/04/2024 | $4.77 | $4.63 (-2.94%) | $4.77 | $4.51 | 344,406 | $199.77 M |
| 10/03/2024 | $4.71 | $4.61 (-2.12%) | $4.98 | $4.57 | 298,334 | $198.91 M |
| 10/02/2024 | $4.66 | $4.73 (1.5%) | $4.81 | $4.53 | 562,121 | $204.08 M |
| 10/01/2024 | $4.92 | $4.73 (-3.86%) | $4.98 | $4.66 | 349,496 | $204.08 M |
| 09/30/2024 | $5.20 | $4.89 (-5.96%) | $5.28 | $4.79 | 606,600 | $210.99 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 |