5 DAY PERFORMANCE
+46.54%
1 MONTH PERFORMANCE
+25.33%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
-47.08%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-87.33%
Kyverna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.51 | $2.50 (-0.4%) | $2.59 | $2.37 | 318,221 | $103.79 M |
| 03/12/2025 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.49 | 296,595 | $109.18 M |
| 03/11/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.43 | 228,842 | $110.48 M |
| 03/10/2025 | $2.62 | $2.53 (-3.44%) | $2.66 | $2.51 | 211,869 | $109.18 M |
| 03/07/2025 | $2.61 | $2.60 (-0.38%) | $2.68 | $2.50 | 261,500 | $112.21 M |
| 03/06/2025 | $2.58 | $2.60 (0.78%) | $2.67 | $2.58 | 175,679 | $112.21 M |
| 03/05/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.54 | 256,856 | $114.79 M |
| 03/04/2025 | $2.52 | $2.63 (4.37%) | $2.71 | $2.50 | 269,833 | $113.50 M |
| 03/03/2025 | $2.87 | $2.59 (-9.76%) | $2.91 | $2.59 | 319,628 | $111.77 M |
| 02/28/2025 | $2.78 | $2.84 (2.16%) | $2.85 | $2.72 | 175,833 | $122.56 M |
| 02/27/2025 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.71 | 133,147 | $120.84 M |
| 02/26/2025 | $2.87 | $2.82 (-1.74%) | $3.03 | $2.81 | 219,358 | $121.70 M |
| 02/25/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.68 | 397,745 | $125.15 M |
| 02/24/2025 | $2.79 | $2.90 (3.94%) | $2.93 | $2.68 | 300,100 | $125.15 M |
| 02/21/2025 | $2.88 | $2.78 (-3.47%) | $2.89 | $2.71 | 347,615 | $119.97 M |
| 02/20/2025 | $2.89 | $2.84 (-1.73%) | $3.11 | $2.83 | 185,324 | $122.56 M |
| 02/19/2025 | $2.97 | $2.89 (-2.69%) | $3.06 | $2.87 | 325,345 | $124.72 M |
| 02/18/2025 | $3.10 | $2.97 (-4.19%) | $3.14 | $2.94 | 337,033 | $128.17 M |
| 02/14/2025 | $3.06 | $3.03 (-0.98%) | $3.24 | $3.01 | 295,900 | $130.76 M |
| 02/13/2025 | $2.66 | $3.04 (14.29%) | $3.18 | $2.66 | 463,500 | $131.19 M |
| 02/12/2025 | $2.90 | $2.66 (-8.28%) | $2.95 | $2.65 | 797,499 | $114.79 M |
| 02/11/2025 | $2.98 | $2.93 (-1.68%) | $3.07 | $2.91 | 221,528 | $126.45 M |
| 02/10/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.97 | 216,654 | $129.90 M |
| 02/07/2025 | $3.10 | $3.00 (-3.23%) | $3.11 | $3.00 | 177,980 | $129.47 M |
| 02/06/2025 | $3.25 | $3.11 (-4.31%) | $3.26 | $3.10 | 112,688 | $134.21 M |
| 02/05/2025 | $3.10 | $3.27 (5.48%) | $3.40 | $3.09 | 409,622 | $141.12 M |
| 02/04/2025 | $3.12 | $3.07 (-1.6%) | $3.21 | $3.02 | 437,100 | $132.49 M |
| 02/03/2025 | $3.20 | $3.10 (-3.13%) | $3.28 | $3.06 | 365,487 | $133.78 M |
| 01/31/2025 | $3.35 | $3.24 (-3.28%) | $3.54 | $3.22 | 535,137 | $139.82 M |
| 01/30/2025 | $3.27 | $3.31 (1.22%) | $3.47 | $3.16 | 413,700 | $142.85 M |
| 01/29/2025 | $3.54 | $3.24 (-8.47%) | $3.64 | $3.24 | 304,900 | $139.82 M |
| 01/28/2025 | $3.57 | $3.57 (0%) | $3.68 | $3.45 | 266,300 | $154.07 M |
| 01/27/2025 | $3.60 | $3.59 (-0.28%) | $4.06 | $3.54 | 403,000 | $154.93 M |
| 01/24/2025 | $3.37 | $3.60 (6.82%) | $3.95 | $3.33 | 2.87 M | $155.36 M |
| 01/23/2025 | $3.25 | $3.39 (4.31%) | $3.53 | $3.15 | 496,300 | $146.30 M |
| 01/22/2025 | $3.34 | $3.29 (-1.5%) | $3.50 | $3.29 | 262,829 | $141.98 M |
| 01/21/2025 | $3.35 | $3.34 (-0.3%) | $3.44 | $3.22 | 232,600 | $144.14 M |
| 01/17/2025 | $3.51 | $3.33 (-5.13%) | $3.53 | $3.30 | 183,500 | $143.71 M |
| 01/16/2025 | $3.27 | $3.43 (4.89%) | $3.47 | $3.24 | 290,751 | $148.02 M |
| 01/15/2025 | $3.42 | $3.29 (-3.8%) | $3.47 | $3.27 | 177,700 | $141.98 M |
| 01/14/2025 | $3.34 | $3.33 (-0.3%) | $3.46 | $3.30 | 277,900 | $143.71 M |
| 01/13/2025 | $3.48 | $3.29 (-5.46%) | $3.50 | $3.28 | 357,800 | $141.98 M |
| 01/10/2025 | $3.70 | $3.45 (-6.76%) | $3.70 | $3.41 | 389,646 | $148.89 M |
| 01/08/2025 | $4.09 | $3.80 (-7.09%) | $4.09 | $3.67 | 264,200 | $163.99 M |
| 01/07/2025 | $3.81 | $3.86 (1.31%) | $3.93 | $3.78 | 210,500 | $166.58 M |
| 01/06/2025 | $4.16 | $3.81 (-8.41%) | $4.17 | $3.78 | 231,636 | $164.42 M |
| 01/03/2025 | $3.93 | $4.10 (4.33%) | $4.26 | $3.87 | 393,619 | $176.94 M |
| 01/02/2025 | $3.81 | $3.92 (2.89%) | $4.16 | $3.72 | 216,452 | $169.17 M |
| 12/31/2024 | $3.67 | $3.74 (1.91%) | $3.78 | $3.62 | 188,321 | $161.40 M |
| 12/30/2024 | $3.97 | $3.65 (-8.06%) | $3.97 | $3.54 | 573,665 | $157.52 M |
| 12/27/2024 | $3.93 | $3.99 (1.53%) | $4.07 | $3.88 | 140,734 | $172.19 M |
| 12/26/2024 | $3.86 | $3.98 (3.11%) | $4.08 | $3.85 | 157,241 | $171.76 M |
| 12/24/2024 | $3.90 | $3.96 (1.54%) | $3.98 | $3.73 | 117,500 | $170.90 M |
| 12/23/2024 | $4.00 | $3.92 (-2%) | $4.00 | $3.82 | 183,381 | $169.17 M |
| 12/20/2024 | $3.82 | $4.00 (4.71%) | $4.09 | $3.76 | 1.40 M | $172.62 M |
| 12/19/2024 | $3.85 | $3.87 (0.52%) | $3.87 | $3.63 | 398,600 | $167.01 M |
| 12/18/2024 | $4.26 | $3.79 (-11.03%) | $4.28 | $3.77 | 351,900 | $163.56 M |
| 12/17/2024 | $4.21 | $4.19 (-0.48%) | $4.28 | $4.03 | 294,500 | $180.82 M |
| 12/16/2024 | $4.44 | $4.24 (-4.5%) | $4.60 | $4.18 | 296,900 | $182.98 M |
| 12/13/2024 | $4.45 | $4.42 (-0.67%) | $4.59 | $4.25 | 305,001 | $190.75 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.
