MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KYNB — Kyntra Bio, Inc. Common Stock
NasdaqKyntra Bio, Inc. Common Stock
$6.09
-0.22(-3.49%)
- O
- 6.36
- H
- 6.45
- L
- 5.62
- V
- 88.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.09
Period Return-20.65%
Period High$12.60
Period Low$4.85
Avg Daily Volume31.8K
Total Trading Days365
KYNB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.36 | $6.45 | $5.62 | $6.09 | $-0.22 | -3.49% | 88,293 | $6.00 | $5.62 $6.45 |
| Oct 2, 2026 | $6.60 | $6.64 | $6.30 | $6.31 | $-0.19 | -2.92% | 26,080 | $6.44 | $6.30 $6.64 |
| Oct 1, 2026 | $6.64 | $6.84 | $6.49 | $6.50 | $-0.15 | -2.26% | 23,998 | $6.61 | $6.49 $6.84 |
| Sep 30, 2026 | $6.67 | $6.93 | $6.60 | $6.65 | $-0.14 | -2.06% | 25,472 | $6.70 | $6.60 $6.93 |
| Sep 29, 2026 | $6.80 | $6.95 | $6.64 | $6.79 | $-0.11 | -1.59% | 18,046 | $6.73 | $6.64 $6.95 |
| Sep 28, 2026 | $6.96 | $7.12 | $6.83 | $6.90 | $-0.04 | -0.58% | 12,227 | $6.94 | $6.83 $7.12 |
| Sep 25, 2026 | $7.01 | $7.01 | $6.90 | $6.94 | $-0.06 | -0.86% | 19,745 | $6.96 | $6.90 $7.01 |
| Sep 24, 2026 | $7.18 | $7.18 | $6.98 | $7.00 | $-0.25 | -3.45% | 15,538 | $7.03 | $6.98 $7.18 |
| Sep 23, 2026 | $7.09 | $7.30 | $7.03 | $7.25 | $-0.03 | -0.41% | 29,103 | $7.21 | $7.03 $7.30 |
| Sep 22, 2026 | $7.15 | $7.28 | $6.99 | $7.28 | +$0.08 | +1.11% | 22,496 | $7.17 | $6.99 $7.28 |
| Sep 21, 2026 | $7.10 | $7.26 | $7.03 | $7.20 | +$0.13 | +1.77% | 18,565 | $7.14 | $7.03 $7.26 |
| Sep 18, 2026 | $7.29 | $7.38 | $6.66 | $7.08 | $-0.03 | -0.35% | 79,876 | $7.06 | $6.66 $7.38 |
| Sep 17, 2026 | $7.73 | $7.75 | $7.05 | $7.10 | $-0.51 | -6.70% | 38,619 | $7.30 | $7.05 $7.75 |
| Sep 16, 2026 | $7.78 | $7.84 | $7.61 | $7.61 | $-0.16 | -2.06% | 17,731 | $7.77 | $7.61 $7.84 |
| Sep 15, 2026 | $7.81 | $7.95 | $7.38 | $7.77 | $-0.26 | -3.24% | 12,094 | $7.85 | $7.38 $7.95 |
| Sep 14, 2026 | $7.85 | $8.06 | $7.79 | $8.03 | +$0.06 | +0.75% | 23,777 | $7.92 | $7.79 $8.06 |
| Sep 11, 2026 | $8.18 | $8.25 | $7.92 | $7.97 | $-0.01 | -0.06% | 9,683 | $8.08 | $7.92 $8.25 |
| Sep 10, 2026 | $8.42 | $8.42 | $7.03 | $7.98 | $-0.07 | -0.81% | 83,887 | $7.96 | $7.03 $8.42 |
| Sep 9, 2026 | $8.12 | $8.26 | $7.99 | $8.04 | $-0.18 | -2.19% | 5,902 | $8.10 | $7.99 $8.26 |
| Sep 8, 2026 | $8.41 | $8.50 | $8.05 | $8.22 | $-0.33 | -3.86% | 11,049 | $8.38 | $8.05 $8.50 |
| Sep 4, 2026 | $8.34 | $8.67 | $8.34 | $8.55 | +$0.06 | +0.71% | 11,906 | $8.57 | $8.34 $8.67 |
| Sep 3, 2026 | $8.59 | $8.64 | $8.29 | $8.49 | $-0.04 | -0.47% | 12,430 | $8.49 | $8.29 $8.64 |
| Sep 2, 2026 | $7.97 | $8.65 | $7.92 | $8.53 | +$0.58 | +7.30% | 42,183 | $8.33 | $7.92 $8.65 |
| Sep 1, 2026 | $7.83 | $8.05 | $7.80 | $7.95 | +$0.17 | +2.19% | 27,581 | $7.96 | $7.80 $8.05 |
| Aug 31, 2026 | $7.92 | $8.03 | $7.60 | $7.78 | $-0.24 | -2.99% | 30,752 | $7.79 | $7.60 $8.03 |
| Aug 28, 2026 | $7.99 | $8.02 | $7.80 | $8.02 | +$0.02 | +0.25% | 15,784 | $7.96 | $7.80 $8.02 |
| Aug 27, 2026 | $8.01 | $8.12 | $7.92 | $8.00 | $-0.11 | -1.30% | 5,867 | $7.99 | $7.92 $8.12 |
| Aug 26, 2026 | $8.11 | $8.15 | $7.95 | $8.11 | +$0.01 | +0.06% | 7,394 | $8.01 | $7.95 $8.15 |
| Aug 25, 2026 | $8.00 | $8.12 | $7.75 | $8.10 | +$0.12 | +1.50% | 45,182 | $7.98 | $7.75 $8.12 |
| Aug 24, 2026 | $7.67 | $7.98 | $7.65 | $7.98 | +$0.46 | +6.12% | 25,651 | $7.82 | $7.65 $7.98 |