5 DAY PERFORMANCE
-15.85%
1 MONTH PERFORMANCE
-16.11%
3 MONTH PERFORMANCE
+40.10%
6 MONTH PERFORMANCE
+62.83%
YEAR-TO-DATE PERFORMANCE
+47.59%
1 YEAR PERFORMANCE
+21.32%
Kyverna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.96 | $7.80 (-2.01%) | $8.08 | $7.77 | 268.31 K | $337.16 M |
| 12/04/2025 | $7.25 | $7.84 (8.14%) | $8.19 | $7.22 | 728.30 K | $338.89 M |
| 12/03/2025 | $6.56 | $7.18 (9.45%) | $7.19 | $6.53 | 384.02 K | $310.36 M |
| 12/02/2025 | $6.80 | $6.56 (-3.53%) | $6.92 | $6.45 | 470.74 K | $283.56 M |
| 12/01/2025 | $7.55 | $6.73 (-10.86%) | $7.61 | $6.64 | 631.04 K | $290.91 M |
| 11/28/2025 | $7.74 | $7.67 (-0.9%) | $7.82 | $7.55 | 208.72 K | $331.54 M |
| 11/26/2025 | $7.39 | $7.68 (3.92%) | $7.78 | $7.34 | 283.70 K | $331.97 M |
| 11/25/2025 | $7.50 | $7.39 (-1.47%) | $7.69 | $7.01 | 386.20 K | $319.44 M |
| 11/24/2025 | $7.14 | $7.49 (4.9%) | $7.53 | $6.94 | 350.50 K | $323.76 M |
| 11/21/2025 | $7.39 | $7.09 (-4.06%) | $7.49 | $6.98 | 451.80 K | $306.47 M |
| 11/20/2025 | $8.41 | $7.44 (-11.53%) | $8.41 | $7.37 | 658.53 K | $321.60 M |
| 11/19/2025 | $8.00 | $8.23 (2.88%) | $8.25 | $7.56 | 748.52 K | $355.74 M |
| 11/18/2025 | $7.04 | $7.83 (11.22%) | $8.00 | $6.92 | 1.64 M | $338.45 M |
| 11/17/2025 | $6.75 | $7.16 (6.07%) | $7.20 | $6.66 | 318.42 K | $309.49 M |
| 11/14/2025 | $6.40 | $6.88 (7.5%) | $7.25 | $6.39 | 388.46 K | $297.39 M |
| 11/13/2025 | $7.23 | $6.48 (-10.37%) | $7.39 | $6.39 | 2.44 M | $280.10 M |
| 11/12/2025 | $7.18 | $7.33 (2.09%) | $7.40 | $6.98 | 467.58 K | $316.84 M |
| 11/11/2025 | $6.36 | $7.00 (10.06%) | $7.04 | $6.26 | 289.40 K | $302.58 M |
| 11/10/2025 | $6.75 | $6.39 (-5.33%) | $6.89 | $6.25 | 418.05 K | $276.21 M |
| 11/07/2025 | $6.93 | $6.58 (-5.05%) | $6.99 | $6.20 | 868.54 K | $284.42 M |
| 11/06/2025 | $6.88 | $7.09 (3.05%) | $7.27 | $6.70 | 486.70 K | $306.47 M |
| 11/05/2025 | $6.42 | $6.95 (8.26%) | $7.04 | $6.36 | 544.66 K | $300.42 M |
| 11/04/2025 | $6.67 | $6.36 (-4.65%) | $6.93 | $6.30 | 416.91 K | $274.91 M |
| 11/03/2025 | $7.05 | $6.88 (-2.41%) | $7.19 | $6.60 | 721.43 K | $297.39 M |
| 10/31/2025 | $6.75 | $6.97 (3.26%) | $7.05 | $6.61 | 368.43 K | $301.28 M |
| 10/30/2025 | $7.25 | $6.75 (-6.9%) | $7.68 | $6.66 | 798.80 K | $291.77 M |
| 10/29/2025 | $8.00 | $7.17 (-10.37%) | $8.11 | $6.96 | 2.69 M | $309.93 M |
| 10/28/2025 | $7.81 | $7.61 (-2.56%) | $8.00 | $7.54 | 554.60 K | $328.95 M |
| 10/27/2025 | $7.88 | $7.81 (-0.89%) | $8.45 | $7.70 | 1.20 M | $337.59 M |
| 10/24/2025 | $6.45 | $7.44 (15.35%) | $7.55 | $6.38 | 897.95 K | $321.60 M |
| 10/23/2025 | $6.81 | $6.40 (-6.02%) | $7.00 | $6.30 | 271.32 K | $276.64 M |
| 10/22/2025 | $7.00 | $6.67 (-4.71%) | $7.12 | $6.41 | 518.51 K | $288.31 M |
| 10/21/2025 | $7.57 | $7.14 (-5.68%) | $7.57 | $7.03 | 382.64 K | $308.63 M |
| 10/20/2025 | $6.86 | $7.50 (9.33%) | $7.60 | $6.78 | 601.63 K | $324.19 M |
| 10/17/2025 | $6.70 | $6.63 (-1.04%) | $7.00 | $6.54 | 407.00 K | $286.58 M |
| 10/16/2025 | $7.25 | $7.01 (-3.31%) | $7.40 | $6.98 | 299.20 K | $303.01 M |
| 10/15/2025 | $6.85 | $7.26 (5.99%) | $7.60 | $6.82 | 767.43 K | $313.82 M |
| 10/14/2025 | $6.68 | $6.76 (1.2%) | $7.09 | $6.51 | 623.17 K | $292.20 M |
| 10/13/2025 | $6.62 | $6.93 (4.68%) | $6.94 | $6.50 | 320.82 K | $299.55 M |
| 10/10/2025 | $7.03 | $6.63 (-5.69%) | $7.23 | $6.60 | 645.50 K | $286.58 M |
| 10/09/2025 | $7.58 | $7.06 (-6.86%) | $7.69 | $6.90 | 952.32 K | $305.17 M |
| 10/08/2025 | $5.98 | $7.18 (20.07%) | $7.73 | $5.94 | 6.64 M | $310.36 M |
| 10/07/2025 | $5.95 | $5.41 (-9.08%) | $5.95 | $5.30 | 580.75 K | $233.85 M |
| 10/06/2025 | $5.60 | $5.89 (5.18%) | $5.93 | $5.56 | 302.01 K | $254.60 M |
| 10/03/2025 | $6.11 | $5.52 (-9.66%) | $6.25 | $5.46 | 546.90 K | $238.60 M |
| 10/02/2025 | $6.05 | $6.08 (0.5%) | $6.18 | $5.91 | 174.34 K | $262.81 M |
| 10/01/2025 | $5.96 | $5.97 (0.17%) | $6.25 | $5.94 | 258.34 K | $258.06 M |
| 09/30/2025 | $5.86 | $6.00 (2.39%) | $6.15 | $5.81 | 181.74 K | $259.35 M |
| 09/29/2025 | $6.10 | $5.94 (-2.62%) | $6.24 | $5.84 | 218.22 K | $256.76 M |
| 09/26/2025 | $6.40 | $6.10 (-4.69%) | $6.40 | $5.86 | 398.83 K | $263.67 M |
| 09/25/2025 | $6.40 | $6.35 (-0.78%) | $6.52 | $6.05 | 284.84 K | $274.48 M |
| 09/24/2025 | $6.24 | $6.44 (3.21%) | $7.19 | $6.22 | 957.42 K | $278.37 M |
| 09/23/2025 | $6.70 | $6.31 (-5.82%) | $6.88 | $6.14 | 718.82 K | $272.75 M |
| 09/22/2025 | $5.77 | $6.52 (13%) | $6.60 | $5.27 | 1.01 M | $281.83 M |
| 09/19/2025 | $5.16 | $5.80 (12.4%) | $5.99 | $5.13 | 1.53 M | $250.71 M |
| 09/18/2025 | $4.43 | $5.01 (13.09%) | $5.04 | $4.40 | 764.31 K | $216.56 M |
| 09/17/2025 | $4.00 | $4.37 (9.25%) | $4.44 | $3.95 | 519.31 K | $188.89 M |
| 09/16/2025 | $3.89 | $3.87 (-0.51%) | $4.10 | $3.85 | 217.04 K | $167.28 M |
| 09/15/2025 | $4.00 | $3.91 (-2.25%) | $4.03 | $3.78 | 350.02 K | $169.01 M |
| 09/12/2025 | $4.18 | $3.92 (-6.22%) | $4.18 | $3.89 | 281.03 K | $169.44 M |
| 09/11/2025 | $4.06 | $4.15 (2.22%) | $4.29 | $4.02 | 286.57 K | $179.39 M |
| 09/10/2025 | $4.10 | $4.02 (-1.95%) | $4.10 | $3.94 | 299.48 K | $173.77 M |
| 09/09/2025 | $3.93 | $4.10 (4.33%) | $4.10 | $3.74 | 331.50 K | $177.22 M |
| 09/08/2025 | $3.92 | $3.90 (-0.51%) | $3.92 | $3.72 | 285.31 K | $168.58 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.
