5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-7.56%
Kyntra Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.21 | $7.20 (-0.21%) | $7.21 | $7.18 | 3.64 K | $28.96 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 |
| 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 |
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.
