5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
+2.95%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-35.10%
Kyntra Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.19 | $7.20 (0.14%) | $7.26 | $7.19 | 18.46 K | $29.15 M |
| 09/18/2026 | $7.29 | $7.08 (-2.88%) | $7.38 | $6.66 | 79.90 K | $28.66 M |
| 09/17/2026 | $7.73 | $7.10 (-8.15%) | $7.75 | $7.05 | 38.62 K | $28.74 M |
| 09/16/2026 | $7.78 | $7.61 (-2.19%) | $7.84 | $7.61 | 17.73 K | $30.81 M |
| 09/15/2026 | $7.81 | $7.77 (-0.51%) | $7.95 | $7.38 | 12.10 K | $31.45 M |
| 09/14/2026 | $7.85 | $8.03 (2.29%) | $8.06 | $7.79 | 23.80 K | $32.51 M |
| 09/11/2026 | $8.18 | $7.97 (-2.57%) | $8.25 | $7.92 | 9.70 K | $32.26 M |
| 09/10/2026 | $8.42 | $7.98 (-5.23%) | $8.42 | $7.03 | 83.90 K | $32.26 M |
| 09/09/2026 | $8.12 | $8.04 (-0.99%) | $8.26 | $7.99 | 5.90 K | $32.55 M |
| 09/08/2026 | $8.41 | $8.22 (-2.26%) | $8.50 | $8.05 | 11.05 K | $33.27 M |
| 09/04/2026 | $8.34 | $8.55 (2.52%) | $8.67 | $8.34 | 11.91 K | $34.61 M |
| 09/03/2026 | $8.59 | $8.49 (-1.16%) | $8.64 | $8.29 | 12.43 K | $34.37 M |
| 09/02/2026 | $7.97 | $8.53 (7.03%) | $8.65 | $7.92 | 42.20 K | $34.53 M |
| 09/01/2026 | $7.83 | $7.95 (1.53%) | $8.05 | $7.80 | 27.60 K | $32.18 M |
| 08/31/2026 | $7.92 | $7.78 (-1.77%) | $8.03 | $7.60 | 30.80 K | $31.49 M |
| 08/28/2026 | $7.99 | $8.02 (0.38%) | $8.02 | $7.80 | 15.80 K | $32.46 M |
| 08/27/2026 | $8.01 | $8.00 (-0.12%) | $8.12 | $7.92 | 5.90 K | $32.38 M |
| 08/26/2026 | $8.11 | $8.11 (0%) | $8.15 | $7.95 | 7.40 K | $32.83 M |
| 08/25/2026 | $8.00 | $8.10 (1.25%) | $8.12 | $7.75 | 45.20 K | $32.79 M |
| 08/24/2026 | $7.67 | $7.98 (4.04%) | $7.98 | $7.65 | 25.65 K | $32.30 M |
| 08/21/2026 | $7.35 | $7.52 (2.31%) | $7.60 | $7.30 | 40.01 K | $30.44 M |
| 08/20/2026 | $7.09 | $7.32 (3.24%) | $7.39 | $6.86 | 24.00 K | $29.63 M |
| 08/19/2026 | $7.18 | $7.15 (-0.42%) | $7.24 | $6.95 | 18.80 K | $28.94 M |
| 08/18/2026 | $6.81 | $7.01 (2.94%) | $7.25 | $6.81 | 13.74 K | $28.38 M |
| 08/17/2026 | $6.94 | $6.81 (-1.87%) | $7.16 | $6.81 | 25.80 K | $27.57 M |
| 08/14/2026 | $7.03 | $7.05 (0.28%) | $7.41 | $6.95 | 17.73 K | $28.54 M |
| 08/13/2026 | $7.03 | $7.04 (0.14%) | $7.15 | $7.03 | 3.80 K | $28.50 M |
| 08/12/2026 | $7.14 | $7.10 (-0.56%) | $7.23 | $7.05 | 4.23 K | $28.74 M |
| 08/11/2026 | $6.91 | $7.07 (2.32%) | $7.20 | $6.91 | 13.02 K | $28.62 M |
| 08/10/2026 | $7.29 | $6.97 (-4.39%) | $7.33 | $6.97 | 3.52 K | $28.21 M |
| 08/07/2026 | $6.97 | $7.27 (4.3%) | $7.30 | $6.97 | 5.20 K | $29.42 M |
| 08/06/2026 | $6.93 | $6.98 (0.72%) | $7.11 | $6.93 | 1.52 K | $28.25 M |
| 08/05/2026 | $6.90 | $6.99 (1.3%) | $7.07 | $6.75 | 7.32 K | $28.29 M |
| 08/04/2026 | $6.99 | $6.92 (-1%) | $7.00 | $6.89 | 8.80 K | $28.01 M |
| 08/03/2026 | $6.88 | $6.76 (-1.74%) | $6.98 | $6.75 | 5.00 K | $27.36 M |
| 07/31/2026 | $6.83 | $6.73 (-1.46%) | $6.89 | $6.66 | 4.65 K | $27.24 M |
| 07/30/2026 | $6.77 | $6.79 (0.3%) | $6.91 | $6.71 | 5.87 K | $27.48 M |
| 07/29/2026 | $6.95 | $6.78 (-2.45%) | $6.95 | $6.78 | 6.60 K | $27.44 M |
| 07/28/2026 | $7.18 | $6.98 (-2.79%) | $7.18 | $6.89 | 8.92 K | $28.25 M |
| 07/27/2026 | $7.04 | $7.05 (0.14%) | $7.12 | $7.01 | 4.70 K | $28.53 M |
| 07/24/2026 | $7.07 | $7.03 (-0.57%) | $7.20 | $7.03 | 2.70 K | $28.45 M |
| 07/23/2026 | $7.21 | $7.07 (-1.94%) | $7.21 | $7.07 | 4.34 K | $28.61 M |
| 07/22/2026 | $7.30 | $7.22 (-1.1%) | $7.30 | $7.13 | 4.44 K | $29.22 M |
| 07/21/2026 | $7.06 | $7.30 (3.4%) | $7.39 | $7.06 | 3.60 K | $29.54 M |
| 07/20/2026 | $7.17 | $7.04 (-1.81%) | $7.24 | $7.04 | 5.20 K | $28.49 M |
| 07/17/2026 | $7.38 | $7.23 (-2.03%) | $7.39 | $7.16 | 9.44 K | $29.26 M |
| 07/16/2026 | $7.19 | $7.39 (2.78%) | $7.54 | $7.19 | 10.23 K | $29.91 M |
| 07/15/2026 | $7.33 | $7.21 (-1.64%) | $7.59 | $7.21 | 7.35 K | $29.18 M |
| 07/14/2026 | $7.30 | $7.32 (0.27%) | $7.40 | $7.25 | 11.10 K | $29.62 M |
| 07/13/2026 | $7.60 | $7.35 (-3.29%) | $7.69 | $7.30 | 13.71 K | $29.75 M |
| 07/10/2026 | $7.40 | $7.61 (2.84%) | $7.72 | $7.40 | 23.50 K | $30.80 M |
| 07/09/2026 | $7.46 | $7.32 (-1.88%) | $7.49 | $7.25 | 17.20 K | $29.62 M |
| 07/08/2026 | $7.45 | $7.49 (0.54%) | $7.60 | $7.45 | 3.70 K | $30.31 M |
| 07/07/2026 | $7.42 | $7.54 (1.62%) | $7.82 | $7.37 | 58.00 K | $30.51 M |
| 07/06/2026 | $7.41 | $7.25 (-2.16%) | $7.63 | $7.25 | 19.60 K | $29.34 M |
| 07/02/2026 | $7.60 | $7.63 (0.39%) | $7.79 | $7.60 | 5.00 K | $30.88 M |
| 07/01/2026 | $7.59 | $7.55 (-0.53%) | $7.60 | $7.37 | 4.70 K | $30.55 M |
| 06/30/2026 | $7.15 | $7.55 (5.59%) | $7.67 | $7.15 | 12.21 K | $30.55 M |
| 06/29/2026 | $7.25 | $7.31 (0.83%) | $7.40 | $6.87 | 15.15 K | $29.58 M |
| 06/26/2026 | $7.06 | $7.24 (2.55%) | $7.44 | $6.76 | 17.75 K | $29.30 M |
| 06/25/2026 | $7.00 | $6.94 (-0.86%) | $7.49 | $6.88 | 77.93 K | $28.09 M |
| 06/24/2026 | $6.85 | $6.94 (1.31%) | $7.05 | $6.85 | 4.10 K | $28.09 M |
| 06/23/2026 | $6.86 | $6.97 (1.6%) | $6.97 | $6.82 | 12.10 K | $28.21 M |
| 06/22/2026 | $6.71 | $6.88 (2.53%) | $6.91 | $6.71 | 4.60 K | $27.84 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.
