5 DAY PERFORMANCE
+11.22%
1 MONTH PERFORMANCE
+15.74%
3 MONTH PERFORMANCE
-26.45%
6 MONTH PERFORMANCE
-53.37%
YEAR-TO-DATE PERFORMANCE
-39.04%
1 YEAR PERFORMANCE
-85.05%
Kyverna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.30 | $2.28 (-0.87%) | $2.37 | $2.22 | 108,776 | $98.53 M |
| 05/01/2025 | $2.30 | $2.22 (-3.48%) | $2.38 | $2.19 | 249,500 | $95.94 M |
| 04/30/2025 | $2.02 | $2.31 (14.36%) | $2.32 | $2.00 | 243,600 | $99.83 M |
| 04/29/2025 | $2.04 | $2.04 (0%) | $2.13 | $2.03 | 84,000 | $88.16 M |
| 04/28/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $2.00 | 119,463 | $88.59 M |
| 04/25/2025 | $2.11 | $2.10 (-0.47%) | $2.22 | $2.07 | 154,000 | $85.56 M |
| 04/24/2025 | $2.14 | $2.14 (0%) | $2.19 | $2.02 | 303,505 | $87.19 M |
| 04/23/2025 | $2.17 | $2.13 (-1.84%) | $2.23 | $2.09 | 227,532 | $86.79 M |
| 04/22/2025 | $2.00 | $2.10 (5%) | $2.12 | $1.92 | 298,500 | $85.56 M |
| 04/21/2025 | $1.82 | $1.99 (9.34%) | $2.05 | $1.82 | 263,617 | $81.08 M |
| 04/17/2025 | $1.82 | $1.86 (2.2%) | $1.95 | $1.78 | 286,300 | $75.79 M |
| 04/16/2025 | $1.98 | $1.83 (-7.58%) | $2.02 | $1.82 | 222,489 | $74.56 M |
| 04/15/2025 | $2.21 | $1.99 (-9.95%) | $2.26 | $1.97 | 195,601 | $81.08 M |
| 04/14/2025 | $2.10 | $2.23 (6.19%) | $2.27 | $2.00 | 284,200 | $90.86 M |
| 04/11/2025 | $1.89 | $2.06 (8.99%) | $2.06 | $1.84 | 167,500 | $83.94 M |
| 04/10/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 173,100 | $76.19 M |
| 04/09/2025 | $1.86 | $1.94 (4.3%) | $2.07 | $1.81 | 254,600 | $79.05 M |
| 04/08/2025 | $2.01 | $1.87 (-6.97%) | $2.02 | $1.83 | 254,648 | $76.19 M |
| 04/07/2025 | $1.88 | $1.91 (1.6%) | $2.08 | $1.79 | 349,292 | $77.82 M |
| 04/04/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.86 | 334,600 | $80.68 M |
| 04/03/2025 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.94 | 243,300 | $80.27 M |
| 04/02/2025 | $2.00 | $2.15 (7.5%) | $2.16 | $1.92 | 277,915 | $87.60 M |
| 04/01/2025 | $1.91 | $1.98 (3.66%) | $2.08 | $1.88 | 310,407 | $80.68 M |
| 03/31/2025 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.90 | 408,910 | $78.64 M |
| 03/28/2025 | $2.35 | $2.00 (-14.89%) | $2.43 | $1.99 | 821,000 | $86.31 M |
| 03/27/2025 | $2.57 | $2.36 (-8.17%) | $2.57 | $2.34 | 194,807 | $90.47 M |
| 03/26/2025 | $2.29 | $2.50 (9.17%) | $2.52 | $2.29 | 281,306 | $95.84 M |
| 03/25/2025 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.29 | 208,200 | $88.17 M |
| 03/24/2025 | $2.40 | $2.35 (-2.08%) | $2.43 | $2.27 | 236,145 | $90.09 M |
| 03/21/2025 | $2.24 | $2.38 (6.25%) | $2.46 | $2.20 | 470,927 | $102.71 M |
| 03/20/2025 | $2.37 | $2.27 (-4.22%) | $2.43 | $2.25 | 429,600 | $97.96 M |
| 03/19/2025 | $2.44 | $2.37 (-2.87%) | $2.47 | $2.34 | 361,103 | $102.28 M |
| 03/18/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.42 | 282,811 | $105.73 M |
| 03/17/2025 | $2.50 | $2.54 (1.6%) | $2.62 | $2.50 | 305,740 | $109.62 M |
| 03/14/2025 | $2.56 | $2.50 (-2.34%) | $2.65 | $2.42 | 226,744 | $107.89 M |
| 03/13/2025 | $2.54 | $2.50 (-1.57%) | $2.62 | $2.38 | 320,100 | $107.89 M |
| 03/12/2025 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.49 | 296,604 | $109.18 M |
| 03/11/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.43 | 228,842 | $110.48 M |
| 03/10/2025 | $2.62 | $2.53 (-3.44%) | $2.66 | $2.51 | 211,869 | $109.18 M |
| 03/07/2025 | $2.61 | $2.60 (-0.38%) | $2.68 | $2.50 | 261,500 | $112.21 M |
| 03/06/2025 | $2.58 | $2.60 (0.78%) | $2.67 | $2.58 | 175,679 | $112.21 M |
| 03/05/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.54 | 256,856 | $114.79 M |
| 03/04/2025 | $2.52 | $2.63 (4.37%) | $2.71 | $2.50 | 269,833 | $113.50 M |
| 03/03/2025 | $2.87 | $2.59 (-9.76%) | $2.91 | $2.59 | 319,628 | $111.77 M |
| 02/28/2025 | $2.78 | $2.84 (2.16%) | $2.85 | $2.72 | 175,833 | $122.56 M |
| 02/27/2025 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.71 | 133,147 | $120.84 M |
| 02/26/2025 | $2.87 | $2.82 (-1.74%) | $3.03 | $2.81 | 219,358 | $121.70 M |
| 02/25/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.68 | 397,745 | $125.15 M |
| 02/24/2025 | $2.79 | $2.90 (3.94%) | $2.93 | $2.68 | 300,100 | $125.15 M |
| 02/21/2025 | $2.88 | $2.78 (-3.47%) | $2.89 | $2.71 | 347,615 | $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 |
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.
