5 DAY PERFORMANCE
+9.55%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
-12.93%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
+35.93%
Kyntra Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.71 | $6.88 (2.53%) | $6.91 | $6.71 | 4.60 K | $27.84 M |
| 06/18/2026 | $6.84 | $6.70 (-2.05%) | $6.85 | $6.65 | 15.60 K | $27.11 M |
| 06/17/2026 | $6.90 | $6.91 (0.14%) | $7.04 | $6.90 | 8.45 K | $27.96 M |
| 06/16/2026 | $7.05 | $6.91 (-1.99%) | $7.05 | $6.83 | 6.22 K | $27.96 M |
| 06/15/2026 | $7.05 | $6.87 (-2.55%) | $7.20 | $6.87 | 10.12 K | $27.80 M |
| 06/12/2026 | $6.80 | $7.13 (4.85%) | $7.95 | $6.72 | 461.35 K | $28.86 M |
| 06/11/2026 | $6.99 | $6.76 (-3.29%) | $6.99 | $6.70 | 6.30 K | $27.36 M |
| 06/10/2026 | $6.83 | $6.69 (-2.05%) | $6.99 | $6.61 | 11.30 K | $27.07 M |
| 06/09/2026 | $6.82 | $6.69 (-1.91%) | $6.99 | $6.67 | 19.45 K | $27.07 M |
| 06/08/2026 | $6.85 | $6.63 (-3.21%) | $6.85 | $6.55 | 12.50 K | $26.83 M |
| 06/05/2026 | $6.80 | $6.71 (-1.32%) | $6.88 | $6.65 | 6.83 K | $27.16 M |
| 06/04/2026 | $6.85 | $6.81 (-0.58%) | $6.99 | $6.80 | 3.84 K | $27.56 M |
| 06/03/2026 | $6.83 | $6.81 (-0.29%) | $6.96 | $6.77 | 5.84 K | $27.56 M |
| 06/02/2026 | $6.92 | $6.84 (-1.16%) | $6.96 | $6.83 | 2.70 K | $27.68 M |
| 06/01/2026 | $6.91 | $6.90 (-0.14%) | $6.98 | $6.80 | 18.73 K | $27.92 M |
| 05/29/2026 | $7.05 | $6.90 (-2.13%) | $7.05 | $6.86 | 6.65 K | $27.92 M |
| 05/28/2026 | $7.05 | $7.02 (-0.43%) | $7.09 | $7.01 | 7.33 K | $28.41 M |
| 05/27/2026 | $6.96 | $7.01 (0.72%) | $7.17 | $6.96 | 9.30 K | $28.37 M |
| 05/26/2026 | $6.99 | $6.85 (-2%) | $7.07 | $6.85 | 6.00 K | $27.72 M |
| 05/22/2026 | $6.82 | $6.99 (2.49%) | $7.05 | $6.82 | 11.63 K | $28.29 M |
| 05/21/2026 | $6.93 | $6.94 (0.14%) | $6.95 | $6.88 | 5.70 K | $28.09 M |
| 05/20/2026 | $6.85 | $6.95 (1.46%) | $6.97 | $6.85 | 2.80 K | $28.13 M |
| 05/19/2026 | $6.78 | $6.80 (0.29%) | $6.90 | $6.78 | 11.01 K | $27.52 M |
| 05/18/2026 | $6.95 | $6.83 (-1.73%) | $7.02 | $6.81 | 11.11 K | $27.64 M |
| 05/15/2026 | $6.95 | $6.82 (-1.87%) | $7.02 | $6.82 | 10.00 K | $27.60 M |
| 05/14/2026 | $7.01 | $7.01 (0%) | $7.10 | $6.96 | 9.20 K | $28.37 M |
| 05/13/2026 | $7.08 | $7.00 (-1.13%) | $7.14 | $7.00 | 9.53 K | $28.33 M |
| 05/12/2026 | $6.89 | $7.23 (4.93%) | $7.23 | $6.80 | 12.91 K | $29.26 M |
| 05/11/2026 | $6.95 | $6.80 (-2.16%) | $7.03 | $6.80 | 15.62 K | $27.52 M |
| 05/08/2026 | $7.05 | $6.95 (-1.42%) | $7.09 | $6.95 | 4.90 K | $28.13 M |
| 05/07/2026 | $7.07 | $7.10 (0.42%) | $7.20 | $7.07 | 11.90 K | $28.73 M |
| 05/06/2026 | $7.10 | $7.12 (0.28%) | $7.26 | $7.10 | 4.40 K | $28.81 M |
| 05/05/2026 | $7.25 | $7.10 (-2.07%) | $7.26 | $7.07 | 5.92 K | $28.73 M |
| 05/04/2026 | $7.19 | $7.20 (0.14%) | $7.31 | $7.09 | 8.95 K | $29.14 M |
| 05/01/2026 | $7.27 | $7.09 (-2.48%) | $7.29 | $7.06 | 5.35 K | $28.69 M |
| 04/30/2026 | $7.05 | $7.27 (3.12%) | $7.27 | $7.05 | 6.34 K | $29.42 M |
| 04/29/2026 | $7.09 | $7.05 (-0.56%) | $7.13 | $7.05 | 3.95 K | $28.53 M |
| 04/28/2026 | $7.05 | $7.05 (0%) | $7.21 | $7.05 | 3.41 K | $28.53 M |
| 04/27/2026 | $7.15 | $7.03 (-1.68%) | $7.16 | $7.02 | 5.90 K | $28.45 M |
| 04/24/2026 | $7.00 | $7.14 (2%) | $7.25 | $6.98 | 10.16 K | $28.90 M |
| 04/23/2026 | $7.01 | $7.01 (0%) | $7.09 | $7.00 | 4.21 K | $28.37 M |
| 04/22/2026 | $7.22 | $7.19 (-0.42%) | $7.22 | $6.96 | 17.47 K | $29.10 M |
| 04/21/2026 | $7.33 | $7.06 (-3.68%) | $7.33 | $7.06 | 3.80 K | $28.57 M |
| 04/20/2026 | $7.20 | $7.34 (1.94%) | $7.38 | $7.06 | 3.90 K | $29.70 M |
| 04/17/2026 | $7.39 | $7.32 (-0.95%) | $7.39 | $7.20 | 4.10 K | $29.62 M |
| 04/16/2026 | $7.25 | $7.19 (-0.83%) | $7.34 | $7.18 | 8.71 K | $29.10 M |
| 04/15/2026 | $7.35 | $7.12 (-3.13%) | $7.36 | $7.09 | 8.91 K | $28.81 M |
| 04/14/2026 | $7.09 | $7.37 (3.95%) | $7.46 | $7.09 | 12.40 K | $29.83 M |
| 04/13/2026 | $7.05 | $7.08 (0.43%) | $7.18 | $7.02 | 28.40 K | $28.65 M |
| 04/10/2026 | $7.22 | $7.17 (-0.69%) | $7.22 | $7.10 | 4.21 K | $29.02 M |
| 04/09/2026 | $7.15 | $7.19 (0.56%) | $7.30 | $7.15 | 12.60 K | $29.10 M |
| 04/08/2026 | $7.34 | $7.30 (-0.54%) | $7.39 | $7.18 | 13.04 K | $29.54 M |
| 04/07/2026 | $6.95 | $6.92 (-0.43%) | $7.16 | $6.82 | 36.90 K | $28.01 M |
| 04/06/2026 | $7.24 | $6.98 (-3.59%) | $7.24 | $6.98 | 5.80 K | $28.25 M |
| 04/02/2026 | $7.25 | $7.01 (-3.31%) | $7.40 | $7.01 | 11.55 K | $28.37 M |
| 04/01/2026 | $6.75 | $7.10 (5.19%) | $7.35 | $6.75 | 30.83 K | $28.73 M |
| 03/31/2026 | $6.59 | $6.78 (2.88%) | $6.94 | $6.59 | 23.90 K | $27.44 M |
| 03/30/2026 | $6.55 | $6.46 (-1.37%) | $6.59 | $6.32 | 49.21 K | $26.14 M |
| 03/27/2026 | $6.61 | $6.59 (-0.3%) | $6.86 | $6.38 | 31.00 K | $26.67 M |
| 03/26/2026 | $6.74 | $6.54 (-2.97%) | $6.93 | $6.54 | 26.35 K | $26.47 M |
| 03/25/2026 | $6.85 | $6.79 (-0.88%) | $6.98 | $6.64 | 13.63 K | $27.48 M |
| 03/24/2026 | $6.96 | $6.75 (-3.02%) | $7.05 | $6.64 | 50.30 K | $27.32 M |
| 03/23/2026 | $7.23 | $7.06 (-2.35%) | $7.28 | $7.00 | 32.50 K | $28.57 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.
