5 DAY PERFORMANCE
+60.61%
1 MONTH PERFORMANCE
+20.53%
3 MONTH PERFORMANCE
+5.01%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-33.27%
Kyntra Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.96 | $3.66 (-7.58%) | $4.14 | $3.60 | 38.86 K | $14.82 M |
| 11/04/2026 | $4.46 | $3.96 (-11.21%) | $4.87 | $3.96 | 17.62 K | $16.03 M |
| 11/03/2026 | $4.46 | $4.31 (-3.36%) | $4.51 | $4.24 | 22.15 K | $17.45 M |
| 11/02/2026 | $4.63 | $4.46 (-3.67%) | $4.68 | $4.38 | 15.30 K | $18.05 M |
| 10/30/2026 | $4.54 | $4.57 (0.66%) | $4.70 | $4.48 | 24.42 K | $18.50 M |
| 10/29/2026 | $4.80 | $4.65 (-3.12%) | $4.85 | $4.50 | 25.40 K | $18.82 M |
| 10/28/2026 | $4.54 | $4.72 (3.96%) | $4.72 | $4.37 | 12.94 K | $19.11 M |
| 10/27/2026 | $4.49 | $4.50 (0.22%) | $4.80 | $4.32 | 6.50 K | $18.22 M |
| 10/26/2026 | $4.60 | $4.50 (-2.17%) | $4.65 | $4.36 | 30.10 K | $18.22 M |
| 10/23/2026 | $5.09 | $4.58 (-10.02%) | $5.09 | $4.56 | 44.02 K | $18.54 M |
| 10/22/2026 | $5.17 | $5.22 (0.97%) | $5.35 | $5.00 | 9.54 K | $21.13 M |
| 10/21/2026 | $5.34 | $5.21 (-2.43%) | $5.34 | $5.16 | 11.80 K | $21.09 M |
| 10/20/2026 | $5.27 | $5.28 (0.19%) | $5.45 | $5.26 | 13.55 K | $21.37 M |
| 10/19/2026 | $5.08 | $5.28 (3.94%) | $5.29 | $4.98 | 21.50 K | $21.37 M |
| 10/16/2026 | $5.35 | $4.85 (-9.35%) | $5.50 | $4.85 | 28.81 K | $19.63 M |
| 10/15/2026 | $5.50 | $5.36 (-2.55%) | $5.73 | $5.34 | 33.17 K | $21.70 M |
| 10/14/2026 | $5.89 | $5.57 (-5.43%) | $5.90 | $5.46 | 36.70 K | $22.55 M |
| 10/13/2026 | $6.21 | $5.87 (-5.48%) | $6.21 | $5.87 | 15.93 K | $23.76 M |
| 10/12/2026 | $6.15 | $6.12 (-0.49%) | $6.34 | $6.01 | 23.60 K | $24.77 M |
| 10/09/2026 | $6.08 | $6.11 (0.49%) | $6.26 | $6.08 | 6.60 K | $24.73 M |
| 10/08/2026 | $6.15 | $5.96 (-3.09%) | $6.16 | $5.90 | 15.00 K | $24.13 M |
| 10/07/2026 | $5.85 | $6.13 (4.79%) | $6.35 | $5.85 | 16.83 K | $24.81 M |
| 10/06/2026 | $6.14 | $5.96 (-2.93%) | $6.14 | $5.87 | 13.70 K | $24.13 M |
| 10/05/2026 | $6.36 | $6.09 (-4.25%) | $6.45 | $5.62 | 88.80 K | $24.65 M |
| 10/02/2026 | $6.60 | $6.31 (-4.39%) | $6.64 | $6.30 | 26.10 K | $25.54 M |
| 10/01/2026 | $6.64 | $6.50 (-2.11%) | $6.84 | $6.49 | 24.00 K | $26.31 M |
| 09/30/2026 | $6.67 | $6.65 (-0.3%) | $6.93 | $6.60 | 25.50 K | $26.92 M |
| 09/29/2026 | $6.80 | $6.79 (-0.15%) | $6.95 | $6.64 | 18.05 K | $27.49 M |
| 09/28/2026 | $6.96 | $6.90 (-0.86%) | $7.12 | $6.83 | 12.23 K | $27.93 M |
| 09/25/2026 | $7.01 | $6.94 (-1%) | $7.01 | $6.90 | 19.75 K | $28.09 M |
| 09/24/2026 | $7.18 | $7.00 (-2.51%) | $7.18 | $6.98 | 15.54 K | $28.34 M |
| 09/23/2026 | $7.09 | $7.25 (2.26%) | $7.30 | $7.03 | 29.10 K | $29.35 M |
| 09/22/2026 | $7.15 | $7.28 (1.82%) | $7.28 | $6.99 | 22.50 K | $29.47 M |
| 09/21/2026 | $7.10 | $7.20 (1.41%) | $7.26 | $7.03 | 18.57 K | $29.15 M |
| 09/18/2026 | $7.29 | $7.08 (-2.88%) | $7.38 | $6.66 | 79.90 K | $28.62 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 |
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.
