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%
KYTX — Kyverna Therapeutics, Inc. Common Stock
NasdaqKyverna Therapeutics, Inc. Common Stock
$6.32
+0.10(+1.61%)
- O
- 6.30
- H
- 6.44
- L
- 6.00
- V
- 813.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.32
Period Return+196.71%
Period High$13.67
Period Low$1.92
Avg Daily Volume853.5K
Total Trading Days365
KYTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.30 | $6.44 | $6.00 | $6.32 | +$0.10 | +1.61% | 813,220 | $6.25 | $6.00 $6.44 |
| Oct 2, 2026 | $6.62 | $6.75 | $6.17 | $6.22 | $-0.30 | -4.60% | 1,183,002 | $6.30 | $6.17 $6.75 |
| Oct 1, 2026 | $6.80 | $6.91 | $6.51 | $6.52 | $-0.28 | -4.12% | 788,497 | $6.64 | $6.51 $6.91 |
| Sep 30, 2026 | $6.88 | $7.10 | $6.73 | $6.80 | $-0.04 | -0.58% | 746,992 | $6.88 | $6.73 $7.10 |
| Sep 29, 2026 | $6.83 | $6.95 | $6.75 | $6.84 | +$0.02 | +0.29% | 827,666 | $6.86 | $6.75 $6.95 |
| Sep 28, 2026 | $6.72 | $6.95 | $6.65 | $6.82 | +$0.01 | +0.15% | 997,818 | $6.83 | $6.65 $6.95 |
| Sep 25, 2026 | $6.99 | $7.02 | $6.62 | $6.81 | $-0.18 | -2.58% | 1,503,559 | $6.78 | $6.62 $7.02 |
| Sep 24, 2026 | $7.80 | $7.92 | $6.68 | $6.99 | $-0.08 | -1.13% | 3,277,189 | $7.11 | $6.68 $7.92 |
| Sep 23, 2026 | $7.50 | $7.54 | $6.99 | $7.07 | $-0.44 | -5.86% | 1,032,183 | $7.10 | $6.99 $7.54 |
| Sep 22, 2026 | $7.18 | $7.59 | $7.11 | $7.51 | +$0.39 | +5.48% | 836,803 | $7.42 | $7.11 $7.59 |
| Sep 21, 2026 | $7.25 | $7.26 | $6.99 | $7.12 | $-0.01 | -0.14% | 678,463 | $7.11 | $6.99 $7.26 |
| Sep 18, 2026 | $7.02 | $7.19 | $7.00 | $7.13 | +$0.09 | +1.28% | 961,255 | $7.11 | $7.00 $7.19 |
| Sep 17, 2026 | $7.11 | $7.18 | $6.96 | $7.04 | +$0.14 | +2.03% | 530,948 | $7.05 | $6.96 $7.18 |
| Sep 16, 2026 | $7.02 | $7.16 | $6.86 | $6.90 | $-0.06 | -0.86% | 685,754 | $6.98 | $6.86 $7.16 |
| Sep 15, 2026 | $7.34 | $7.34 | $6.87 | $6.96 | $-0.44 | -5.95% | 1,069,175 | $7.00 | $6.87 $7.34 |
| Sep 14, 2026 | $7.25 | $7.49 | $7.21 | $7.40 | +$0.14 | +1.93% | 531,826 | $7.38 | $7.21 $7.49 |
| Sep 11, 2026 | $7.47 | $7.59 | $7.21 | $7.26 | $-0.09 | -1.22% | 751,625 | $7.34 | $7.21 $7.59 |
| Sep 10, 2026 | $7.51 | $7.53 | $7.34 | $7.35 | $-0.29 | -3.80% | 854,458 | $7.41 | $7.34 $7.53 |
| Sep 9, 2026 | $8.00 | $8.17 | $7.60 | $7.64 | $-0.43 | -5.33% | 918,294 | $7.79 | $7.60 $8.17 |
| Sep 8, 2026 | $8.17 | $8.21 | $7.97 | $8.07 | $-0.18 | -2.18% | 586,387 | $8.10 | $7.97 $8.21 |
| Sep 4, 2026 | $8.26 | $8.38 | $8.20 | $8.25 | $-0.10 | -1.20% | 500,823 | $8.28 | $8.20 $8.38 |
| Sep 3, 2026 | $8.71 | $8.78 | $8.28 | $8.35 | $-0.27 | -3.08% | 594,963 | $8.45 | $8.28 $8.78 |
| Sep 2, 2026 | $8.37 | $8.72 | $8.24 | $8.62 | +$0.27 | +3.17% | 595,823 | $8.50 | $8.24 $8.72 |
| Sep 1, 2026 | $8.27 | $8.42 | $7.60 | $8.35 | $-0.13 | -1.47% | 1,782,410 | $8.02 | $7.60 $8.42 |
| Aug 31, 2026 | $8.33 | $8.52 | $8.14 | $8.48 | +$0.11 | +1.25% | 484,454 | $8.39 | $8.14 $8.52 |
| Aug 28, 2026 | $8.52 | $8.55 | $8.31 | $8.37 | $-0.27 | -3.12% | 524,933 | $8.43 | $8.31 $8.55 |
| Aug 27, 2026 | $8.58 | $8.79 | $8.45 | $8.64 | +$0.03 | +0.35% | 432,432 | $8.67 | $8.45 $8.79 |
| Aug 26, 2026 | $8.81 | $8.84 | $8.50 | $8.61 | $-0.23 | -2.60% | 413,817 | $8.68 | $8.50 $8.84 |
| Aug 25, 2026 | $8.36 | $8.89 | $8.27 | $8.84 | +$0.60 | +7.28% | 778,212 | $8.75 | $8.27 $8.89 |
| Aug 24, 2026 | $8.32 | $8.40 | $8.00 | $8.24 | $-0.18 | -2.14% | 566,148 | $8.23 | $8.00 $8.40 |