Comparing Back to the side-by-side chart ↗
Kyverna Therapeutics, Inc. Common Stock (KYTX) — Historique des cours
Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.74 | 5.87 | 5.55 | 5.67 | -3.08% | 640,116 |
| 2026-10-29 | 5.91 | 6.12 | 5.83 | 5.85 | -0.68% | 854,639 |
| 2026-10-28 | 5.58 | 5.93 | 5.56 | 5.89 | +4.62% | 995,409 |
| 2026-10-27 | 5.24 | 5.67 | 5.16 | 5.63 | +6.83% | 916,659 |
| 2026-10-26 | 5.35 | 5.41 | 5.18 | 5.27 | -2.23% | 810,112 |
| 2026-10-23 | 5.68 | 5.68 | 5.36 | 5.39 | -5.93% | 827,200 |
| 2026-10-22 | 5.83 | 5.99 | 5.67 | 5.73 | -1.88% | 519,400 |
| 2026-10-21 | 6.15 | 6.30 | 5.80 | 5.84 | -3.31% | 829,200 |
| 2026-10-20 | 5.83 | 6.20 | 5.80 | 6.04 | +3.60% | 766,300 |
| 2026-10-19 | 5.71 | 5.94 | 5.67 | 5.83 | +2.82% | 837,500 |
| 2026-10-16 | 5.94 | 6.05 | 5.64 | 5.67 | -5.03% | 724,500 |
| 2026-10-15 | 5.67 | 6.02 | 5.67 | 5.97 | +5.01% | 779,400 |
| 2026-10-14 | 5.76 | 5.84 | 5.61 | 5.68 | -1.47% | 1,275,700 |
| 2026-10-13 | 6.17 | 6.17 | 5.75 | 5.77 | -7.09% | 1,241,500 |
| 2026-10-12 | 6.34 | 6.46 | 6.19 | 6.21 | -2.82% | 417,100 |
| 2026-10-09 | 6.20 | 6.58 | 6.17 | 6.39 | +3.40% | 876,400 |
| 2026-10-08 | 6.06 | 6.22 | 5.96 | 6.18 | +0.16% | 1,317,000 |
| 2026-10-07 | 6.12 | 6.31 | 6.02 | 6.17 | +0.16% | 650,300 |
| 2026-10-06 | 6.38 | 6.45 | 6.13 | 6.16 | -2.53% | 739,400 |
| 2026-10-05 | 6.30 | 6.43 | 6.00 | 6.32 | +1.61% | 813,500 |
| 2026-10-02 | 6.62 | 6.75 | 6.17 | 6.22 | -4.60% | 1,180,600 |
| 2026-10-01 | 6.80 | 6.91 | 6.51 | 6.52 | -4.12% | 787,500 |
| 2026-09-30 | 6.88 | 7.10 | 6.73 | 6.80 | -0.58% | 746,200 |
| 2026-09-29 | 6.83 | 6.95 | 6.75 | 6.84 | +0.29% | 826,300 |
| 2026-09-28 | 6.72 | 6.95 | 6.65 | 6.82 | +0.15% | 997,000 |
| 2026-09-25 | 6.99 | 7.01 | 6.62 | 6.81 | -2.58% | 1,502,400 |
| 2026-09-24 | 7.80 | 7.92 | 6.67 | 6.99 | -1.13% | 3,275,100 |
| 2026-09-23 | 7.50 | 7.54 | 6.99 | 7.07 | -5.86% | 1,032,200 |
| 2026-09-22 | 7.18 | 7.59 | 7.11 | 7.51 | +5.48% | 836,500 |
| 2026-09-21 | 7.25 | 7.26 | 6.99 | 7.12 | -0.14% | 678,500 |
| 2026-09-18 | 7.02 | 7.19 | 7.00 | 7.13 | +1.28% | 960,600 |
| 2026-09-17 | 7.11 | 7.18 | 6.96 | 7.04 | +2.03% | 530,800 |
| 2026-09-16 | 7.02 | 7.16 | 6.86 | 6.90 | -0.86% | 685,700 |
| 2026-09-15 | 7.34 | 7.34 | 6.87 | 6.96 | -5.95% | 1,070,900 |
| 2026-09-14 | 7.25 | 7.49 | 7.21 | 7.40 | +1.93% | 533,900 |
| 2026-09-11 | 7.47 | 7.59 | 7.21 | 7.26 | -1.22% | 751,500 |
| 2026-09-10 | 7.51 | 7.53 | 7.34 | 7.35 | -3.80% | 854,400 |
| 2026-09-09 | 8.00 | 8.16 | 7.59 | 7.64 | -5.33% | 918,200 |
| 2026-09-08 | 8.17 | 8.21 | 7.97 | 8.07 | -2.18% | 586,200 |
| 2026-09-04 | 8.26 | 8.38 | 8.20 | 8.25 | -1.20% | 500,800 |
| 2026-09-03 | 8.71 | 8.78 | 8.28 | 8.35 | -3.08% | 595,300 |
| 2026-09-02 | 8.37 | 8.72 | 8.24 | 8.62 | +3.17% | 599,900 |
| 2026-09-01 | 8.27 | 8.42 | 7.60 | 8.35 | -1.47% | 1,782,300 |
| 2026-08-31 | 8.33 | 8.52 | 8.14 | 8.47 | +1.25% | 484,000 |
| 2026-08-28 | 8.52 | 8.55 | 8.31 | 8.37 | -3.13% | 524,900 |
| 2026-08-27 | 8.58 | 8.79 | 8.45 | 8.64 | +0.35% | 432,400 |
| 2026-08-26 | 8.81 | 8.84 | 8.50 | 8.61 | -2.60% | 413,800 |
| 2026-08-25 | 8.36 | 8.88 | 8.27 | 8.84 | +7.28% | 778,000 |
| 2026-08-24 | 8.32 | 8.40 | 8.00 | 8.24 | -2.14% | 565,100 |
| 2026-08-21 | 8.24 | 8.58 | 8.19 | 8.42 | +3.57% | 663,600 |
| 2026-08-20 | 8.73 | 8.76 | 8.11 | 8.13 | -8.34% | 953,900 |
| 2026-08-19 | 8.81 | 9.14 | 8.64 | 8.87 | +4.35% | 796,700 |
| 2026-08-18 | 8.80 | 8.83 | 8.36 | 8.50 | -5.03% | 851,500 |
| 2026-08-17 | 8.15 | 8.98 | 8.00 | 8.95 | +9.55% | 1,145,400 |
| 2026-08-14 | 8.10 | 8.29 | 7.80 | 8.17 | +1.11% | 580,000 |
| 2026-08-13 | 8.04 | 8.22 | 7.78 | 8.08 | +0.37% | 739,900 |
| 2026-08-12 | 7.92 | 8.66 | 7.78 | 8.05 | +0.37% | 1,031,500 |
| 2026-08-11 | 8.02 | 8.22 | 7.85 | 8.02 | +1.65% | 657,729 |
| 2026-08-10 | 7.97 | 8.17 | 7.89 | 7.89 | -0.88% | 553,982 |
| 2026-08-07 | 7.95 | 8.13 | 7.76 | 7.96 | +2.71% | 431,400 |
| 2026-08-06 | 7.64 | 7.84 | 7.55 | 7.75 | +1.44% | 505,300 |
| 2026-08-05 | 7.84 | 7.89 | 7.55 | 7.64 | -1.80% | 576,900 |
| 2026-08-04 | 7.55 | 7.82 | 7.51 | 7.78 | +3.60% | 564,100 |
| 2026-08-03 | 7.30 | 7.53 | 7.10 | 7.51 | +2.88% | 822,300 |
| 2026-07-31 | 7.52 | 7.61 | 7.13 | 7.30 | -2.54% | 527,100 |
| 2026-07-30 | 7.24 | 7.58 | 7.21 | 7.49 | +5.94% | 643,400 |
| 2026-07-29 | 7.50 | 7.61 | 6.98 | 7.07 | -5.61% | 1,060,900 |
| 2026-07-28 | 7.86 | 7.98 | 7.26 | 7.49 | -5.43% | 1,067,000 |
| 2026-07-27 | 7.46 | 8.14 | 7.46 | 7.92 | +6.88% | 1,194,600 |
| 2026-07-24 | 7.29 | 7.54 | 7.11 | 7.41 | +1.65% | 850,700 |
| 2026-07-23 | 7.30 | 7.42 | 7.18 | 7.29 | -1.49% | 648,500 |
| 2026-07-22 | 7.40 | 7.54 | 7.30 | 7.40 | -1.07% | 541,600 |
| 2026-07-21 | 7.25 | 7.52 | 7.15 | 7.48 | +3.31% | 882,600 |
| 2026-07-20 | 7.50 | 7.59 | 7.18 | 7.24 | -2.82% | 1,434,400 |
| 2026-07-17 | 7.28 | 7.67 | 7.19 | 7.45 | +0.13% | 874,300 |
| 2026-07-16 | 7.76 | 7.76 | 7.29 | 7.44 | -4.37% | 1,732,400 |
| 2026-07-15 | 7.91 | 8.13 | 7.62 | 7.78 | -2.02% | 1,286,300 |
| 2026-07-14 | 7.90 | 8.07 | 7.62 | 7.94 | +2.19% | 1,322,000 |
| 2026-07-13 | 8.50 | 8.51 | 7.70 | 7.77 | -8.43% | 1,963,200 |
| 2026-07-10 | 9.88 | 9.90 | 8.31 | 8.48 | -13.51% | 1,991,000 |
| 2026-07-09 | 9.98 | 10.19 | 9.64 | 9.81 | -1.01% | 981,900 |
| 2026-07-08 | 9.48 | 10.29 | 9.35 | 9.91 | +2.38% | 1,195,200 |
| 2026-07-07 | 9.14 | 9.74 | 8.76 | 9.68 | +5.68% | 1,200,900 |
| 2026-07-06 | 9.00 | 9.41 | 8.93 | 9.16 | +3.04% | 950,800 |
| 2026-07-02 | 8.84 | 9.12 | 8.60 | 8.89 | +5.33% | 1,448,700 |
| 2026-07-01 | 8.90 | 8.97 | 8.37 | 8.44 | -5.27% | 835,600 |
| 2026-06-30 | 8.78 | 9.25 | 8.65 | 8.91 | +1.48% | 1,236,700 |
| 2026-06-29 | 8.38 | 8.84 | 8.31 | 8.78 | +4.03% | 1,389,600 |
| 2026-06-26 | 8.12 | 8.54 | 8.04 | 8.44 | +2.93% | 6,756,600 |
| 2026-06-25 | 8.61 | 8.75 | 8.00 | 8.20 | -4.87% | 1,590,000 |
| 2026-06-24 | 8.43 | 8.65 | 8.35 | 8.62 | +2.25% | 871,900 |
| 2026-06-23 | 8.11 | 8.57 | 8.08 | 8.43 | +1.57% | 519,600 |
| 2026-06-22 | 8.30 | 8.55 | 8.15 | 8.30 | +2.85% | 911,800 |
| 2026-06-18 | 8.16 | 8.50 | 7.92 | 8.07 | +0.37% | 1,474,200 |
| 2026-06-17 | 8.01 | 8.41 | 7.89 | 8.04 | +1.52% | 811,500 |
| 2026-06-16 | 8.15 | 8.25 | 7.77 | 7.92 | -2.82% | 598,400 |
| 2026-06-15 | 8.22 | 8.36 | 8.02 | 8.15 | +1.18% | 581,000 |
| 2026-06-12 | 7.90 | 8.44 | 7.86 | 8.05 | +2.35% | 646,600 |
| 2026-06-11 | 7.66 | 7.95 | 7.60 | 7.87 | +2.74% | 562,500 |
| 2026-06-10 | 7.72 | 8.07 | 7.64 | 7.66 | -2.42% | 527,600 |
| 2026-06-09 | 7.82 | 7.95 | 7.62 | 7.85 | +1.82% | 729,600 |
| 2026-06-08 | 7.77 | 7.77 | 7.44 | 7.71 | +3.21% | 651,600 |
| 2026-06-05 | 7.96 | 7.96 | 7.44 | 7.47 | -6.04% | 617,400 |
| 2026-06-04 | 7.88 | 8.05 | 7.79 | 7.95 | +1.66% | 631,600 |
| 2026-06-03 | 7.84 | 8.13 | 7.70 | 7.82 | -1.01% | 816,300 |
| 2026-06-02 | 8.20 | 8.20 | 7.57 | 7.90 | -3.89% | 1,614,300 |
| 2026-06-01 | 8.46 | 8.54 | 8.12 | 8.22 | -3.52% | 671,600 |
| 2026-05-29 | 8.60 | 8.70 | 8.32 | 8.52 | -1.50% | 614,900 |
| 2026-05-28 | 8.60 | 8.89 | 8.56 | 8.65 | +0.70% | 777,000 |
| 2026-05-27 | 8.67 | 8.99 | 8.52 | 8.59 | -0.23% | 586,400 |
| 2026-05-26 | 8.75 | 8.99 | 8.24 | 8.61 | -0.69% | 982,000 |
| 2026-05-22 | 8.90 | 9.09 | 8.56 | 8.67 | -2.58% | 498,700 |
| 2026-05-21 | 8.50 | 9.00 | 8.36 | 8.90 | +3.85% | 822,500 |
| 2026-05-20 | 8.70 | 9.02 | 8.55 | 8.57 | -1.49% | 849,300 |
| 2026-05-19 | 8.51 | 8.81 | 8.34 | 8.70 | +1.87% | 1,038,700 |
| 2026-05-18 | 9.34 | 9.56 | 8.38 | 8.54 | -10.01% | 1,427,400 |
| 2026-05-15 | 10.72 | 10.72 | 9.31 | 9.49 | -11.64% | 1,195,400 |
| 2026-05-14 | 10.72 | 11.04 | 10.23 | 10.74 | -0.37% | 912,900 |
| 2026-05-13 | 10.29 | 11.15 | 10.27 | 10.78 | +5.38% | 1,840,100 |
| 2026-05-12 | 10.28 | 10.28 | 9.75 | 10.23 | -1.06% | 616,800 |
| 2026-05-11 | 9.37 | 10.71 | 9.37 | 10.34 | +10.59% | 1,295,800 |
| 2026-05-08 | 9.35 | 9.39 | 9.02 | 9.35 | +0.54% | 461,500 |
| 2026-05-07 | 9.43 | 9.50 | 9.11 | 9.30 | -1.80% | 431,200 |
| 2026-05-06 | 9.35 | 9.53 | 9.25 | 9.47 | +2.82% | 588,000 |
| 2026-05-05 | 9.10 | 9.38 | 8.95 | 9.21 | +2.33% | 749,500 |
| 2026-05-04 | 8.81 | 9.13 | 8.72 | 9.00 | +1.47% | 894,300 |
| 2026-05-01 | 8.75 | 8.95 | 8.62 | 8.87 | +0.80% | 533,100 |
| 2026-04-30 | 8.53 | 9.15 | 8.47 | 8.80 | +4.76% | 929,200 |
| 2026-04-29 | 8.60 | 8.76 | 8.25 | 8.40 | -3.45% | 756,200 |
| 2026-04-28 | 8.96 | 9.23 | 8.58 | 8.70 | -3.23% | 866,800 |
| 2026-04-27 | 9.30 | 9.69 | 8.93 | 8.99 | -0.77% | 1,112,300 |
| 2026-04-24 | 9.01 | 9.59 | 8.61 | 9.06 | +1.23% | 1,489,200 |
| 2026-04-23 | 10.17 | 10.26 | 8.80 | 8.95 | -12.51% | 2,197,300 |
| 2026-04-22 | 11.08 | 11.14 | 8.65 | 10.23 | +5.36% | 6,106,900 |
| 2026-04-21 | 11.25 | 11.25 | 9.63 | 9.71 | -13.69% | 1,777,900 |
| 2026-04-20 | 10.19 | 11.62 | 10.10 | 11.25 | +13.29% | 2,650,800 |
| 2026-04-17 | 9.60 | 10.03 | 9.55 | 9.93 | +4.20% | 919,200 |
| 2026-04-16 | 9.40 | 9.58 | 9.17 | 9.53 | +1.38% | 467,400 |
| 2026-04-15 | 9.42 | 9.55 | 9.15 | 9.40 | +0.43% | 600,700 |
| 2026-04-14 | 9.56 | 9.64 | 9.12 | 9.36 | -1.37% | 536,500 |
| 2026-04-13 | 8.99 | 9.53 | 8.90 | 9.49 | +6.03% | 606,300 |
| 2026-04-10 | 9.66 | 9.80 | 8.89 | 8.95 | -6.58% | 694,800 |
| 2026-04-09 | 9.19 | 9.62 | 9.09 | 9.58 | +3.90% | 687,900 |
| 2026-04-08 | 9.57 | 9.74 | 8.85 | 9.22 | -1.18% | 911,100 |
| 2026-04-07 | 8.97 | 9.46 | 8.68 | 9.33 | +3.90% | 674,600 |
| 2026-04-06 | 8.88 | 9.38 | 8.85 | 8.98 | +1.24% | 544,600 |
| 2026-04-02 | 8.57 | 9.18 | 8.50 | 8.87 | +1.14% | 756,900 |
| 2026-04-01 | 8.64 | 9.30 | 8.60 | 8.77 | +1.62% | 826,100 |
| 2026-03-31 | 7.75 | 8.66 | 7.70 | 8.63 | +13.85% | 909,100 |
| 2026-03-30 | 7.95 | 8.16 | 7.34 | 7.58 | -2.82% | 716,000 |
| 2026-03-27 | 8.03 | 8.43 | 7.71 | 7.80 | -2.86% | 688,400 |
| 2026-03-26 | 7.71 | 8.35 | 7.62 | 8.03 | +2.03% | 563,200 |
| 2026-03-25 | 7.81 | 8.24 | 7.76 | 7.87 | +3.01% | 610,500 |
| 2026-03-24 | 7.73 | 7.95 | 7.50 | 7.64 | -3.17% | 598,700 |
| 2026-03-23 | 8.09 | 8.20 | 7.55 | 7.89 | -0.63% | 588,700 |
| 2026-03-20 | 8.16 | 8.44 | 7.91 | 7.94 | -7.03% | 1,571,500 |
| 2026-03-19 | 8.46 | 8.70 | 8.32 | 8.54 | +0.00% | 464,900 |
| 2026-03-18 | 8.75 | 8.82 | 8.43 | 8.54 | -2.95% | 537,200 |
| 2026-03-17 | 9.04 | 9.19 | 8.75 | 8.80 | -3.19% | 580,200 |
| 2026-03-16 | 9.09 | 9.32 | 8.99 | 9.09 | +1.56% | 429,800 |
| 2026-03-13 | 8.92 | 9.25 | 8.72 | 8.95 | +2.05% | 561,200 |
| 2026-03-12 | 8.90 | 9.00 | 8.53 | 8.77 | -0.23% | 379,200 |
| 2026-03-11 | 9.22 | 9.25 | 8.57 | 8.79 | -4.77% | 578,900 |
| 2026-03-10 | 8.44 | 9.70 | 8.43 | 9.23 | +9.88% | 934,675 |
| 2026-03-09 | 8.05 | 8.68 | 8.00 | 8.40 | +3.70% | 870,835 |
| 2026-03-06 | 8.35 | 8.43 | 8.00 | 8.10 | -3.46% | 881,500 |
| 2026-03-05 | 8.87 | 8.89 | 8.25 | 8.39 | -5.41% | 549,000 |
| 2026-03-04 | 8.22 | 8.97 | 8.13 | 8.87 | +10.60% | 762,100 |
| 2026-03-03 | 8.28 | 8.40 | 7.91 | 8.02 | -5.76% | 588,800 |
| 2026-03-02 | 7.93 | 8.62 | 7.87 | 8.51 | +3.65% | 645,400 |
| 2026-02-27 | 8.00 | 8.28 | 7.82 | 8.21 | +1.11% | 453,200 |
| 2026-02-26 | 8.09 | 8.12 | 7.80 | 8.12 | +0.37% | 414,100 |
| 2026-02-25 | 8.00 | 8.43 | 7.99 | 8.09 | +1.76% | 409,500 |
| 2026-02-24 | 7.90 | 8.18 | 7.89 | 7.95 | +0.51% | 608,400 |
| 2026-02-23 | 7.75 | 8.20 | 7.65 | 7.91 | +2.99% | 519,100 |
| 2026-02-20 | 8.00 | 8.08 | 7.67 | 7.68 | -5.19% | 412,700 |
| 2026-02-19 | 7.70 | 8.18 | 7.41 | 8.10 | +5.47% | 499,800 |
| 2026-02-18 | 7.57 | 7.80 | 7.49 | 7.68 | +1.19% | 444,400 |
| 2026-02-17 | 7.29 | 7.64 | 7.26 | 7.59 | +4.55% | 634,600 |
| 2026-02-13 | 7.40 | 7.67 | 7.23 | 7.26 | -1.36% | 583,800 |
| 2026-02-12 | 7.55 | 7.74 | 7.33 | 7.36 | -2.52% | 381,600 |
| 2026-02-11 | 7.87 | 8.10 | 7.47 | 7.55 | -3.82% | 602,800 |
| 2026-02-10 | 8.03 | 8.22 | 7.85 | 7.85 | -2.85% | 439,500 |
| 2026-02-09 | 8.05 | 8.18 | 7.66 | 8.08 | +1.89% | 517,100 |
| 2026-02-06 | 7.50 | 8.08 | 7.42 | 7.93 | +9.08% | 782,900 |
| 2026-02-05 | 7.58 | 7.76 | 7.21 | 7.27 | -4.59% | 719,800 |
| 2026-02-04 | 8.40 | 8.41 | 7.56 | 7.62 | -8.52% | 1,244,300 |
| 2026-02-03 | 8.36 | 8.62 | 8.12 | 8.33 | +0.00% | 658,600 |
| 2026-02-02 | 7.94 | 8.68 | 7.82 | 8.33 | +4.00% | 689,500 |
| 2026-01-30 | 8.24 | 8.28 | 7.67 | 8.01 | -2.44% | 1,240,900 |
| 2026-01-29 | 8.44 | 8.49 | 8.03 | 8.21 | -2.03% | 700,300 |
| 2026-01-28 | 9.36 | 9.40 | 8.21 | 8.38 | -9.70% | 1,308,200 |
| 2026-01-27 | 8.91 | 9.56 | 8.91 | 9.28 | +4.50% | 849,100 |
| 2026-01-26 | 9.70 | 9.70 | 8.80 | 8.88 | -9.02% | 1,174,500 |
| 2026-01-23 | 10.39 | 10.50 | 9.72 | 9.76 | -7.14% | 545,900 |
| 2026-01-22 | 9.53 | 10.55 | 9.53 | 10.51 | +10.86% | 1,270,600 |
| 2026-01-21 | 9.04 | 9.50 | 8.75 | 9.48 | +5.10% | 1,297,400 |
| 2026-01-20 | 8.06 | 9.16 | 8.04 | 9.02 | +7.89% | 1,013,300 |
| 2026-01-16 | 8.75 | 8.90 | 8.32 | 8.36 | -4.13% | 571,700 |
| 2026-01-15 | 9.32 | 9.32 | 8.52 | 8.72 | -4.80% | 622,200 |
| 2026-01-14 | 8.66 | 9.78 | 8.55 | 9.16 | +5.77% | 1,411,800 |
| 2026-01-13 | 8.33 | 8.70 | 8.04 | 8.66 | +5.22% | 486,500 |
| 2026-01-12 | 8.30 | 8.41 | 7.79 | 8.23 | -1.08% | 883,200 |
| 2026-01-09 | 8.60 | 8.75 | 8.31 | 8.32 | -1.54% | 585,600 |
| 2026-01-08 | 8.63 | 8.90 | 8.26 | 8.45 | -2.87% | 819,400 |
| 2026-01-07 | 7.98 | 8.90 | 7.98 | 8.70 | +9.57% | 1,051,000 |
| 2026-01-06 | 8.11 | 8.26 | 7.77 | 7.94 | -2.34% | 1,284,081 |
| 2026-01-05 | 8.88 | 8.96 | 7.78 | 8.13 | -7.30% | 1,398,208 |
| 2026-01-02 | 9.50 | 9.55 | 8.50 | 8.77 | -6.70% | 1,289,000 |
| 2025-12-31 | 9.37 | 9.44 | 9.13 | 9.40 | +0.53% | 770,900 |
| 2025-12-30 | 9.45 | 9.62 | 9.20 | 9.35 | -1.48% | 536,000 |
| 2025-12-29 | 9.21 | 9.74 | 9.01 | 9.49 | +0.96% | 1,215,200 |
| 2025-12-26 | 8.99 | 9.44 | 8.71 | 9.40 | +4.56% | 1,072,500 |
| 2025-12-24 | 8.86 | 9.23 | 8.76 | 8.99 | +1.24% | 860,000 |
| 2025-12-23 | 8.11 | 9.10 | 8.07 | 8.88 | +9.23% | 2,220,400 |
| 2025-12-22 | 7.28 | 8.39 | 7.18 | 8.13 | +13.07% | 3,369,600 |
| 2025-12-19 | 7.07 | 7.40 | 7.02 | 7.19 | +2.71% | 2,244,000 |
| 2025-12-18 | 7.08 | 7.30 | 6.58 | 7.00 | +1.30% | 4,513,400 |
| 2025-12-17 | 6.91 | 7.41 | 6.72 | 6.91 | -32.52% | 15,579,800 |
| 2025-12-16 | 10.70 | 11.44 | 9.96 | 10.24 | -5.36% | 2,001,300 |
| 2025-12-15 | 12.20 | 13.67 | 10.40 | 10.82 | +23.23% | 19,449,400 |
| 2025-12-12 | 8.56 | 9.75 | 8.45 | 8.78 | +5.02% | 1,105,800 |
| 2025-12-11 | 8.10 | 8.37 | 7.92 | 8.36 | +2.20% | 213,900 |
| 2025-12-10 | 7.90 | 8.30 | 7.80 | 8.18 | +3.41% | 289,200 |
| 2025-12-09 | 8.22 | 8.36 | 7.87 | 7.91 | -4.35% | 393,475 |
| 2025-12-08 | 7.68 | 8.29 | 7.62 | 8.27 | +6.03% | 474,525 |
| 2025-12-05 | 7.96 | 8.08 | 7.77 | 7.80 | -0.51% | 268,300 |
| 2025-12-04 | 7.25 | 8.19 | 7.22 | 7.84 | +9.19% | 728,300 |
| 2025-12-03 | 6.56 | 7.19 | 6.53 | 7.18 | +9.45% | 383,600 |
| 2025-12-02 | 6.80 | 6.92 | 6.45 | 6.56 | -2.53% | 470,600 |
| 2025-12-01 | 7.55 | 7.61 | 6.64 | 6.73 | -12.26% | 631,000 |
| 2025-11-28 | 7.74 | 7.82 | 7.55 | 7.67 | -0.13% | 208,700 |
| 2025-11-26 | 7.39 | 7.78 | 7.34 | 7.68 | +3.92% | 283,700 |
| 2025-11-25 | 7.50 | 7.69 | 7.01 | 7.39 | -1.34% | 386,200 |
| 2025-11-24 | 7.14 | 7.53 | 6.94 | 7.49 | +5.64% | 350,500 |
| 2025-11-21 | 7.39 | 7.49 | 6.97 | 7.09 | -4.70% | 451,800 |
| 2025-11-20 | 8.41 | 8.41 | 7.37 | 7.44 | -9.60% | 658,500 |
| 2025-11-19 | 8.00 | 8.25 | 7.56 | 8.23 | +5.11% | 748,400 |
| 2025-11-18 | 7.04 | 8.00 | 6.92 | 7.83 | +9.36% | 1,640,100 |
| 2025-11-17 | 6.75 | 7.20 | 6.66 | 7.16 | +4.07% | 318,400 |
| 2025-11-14 | 6.40 | 7.25 | 6.39 | 6.88 | +6.17% | 388,200 |
| 2025-11-13 | 7.23 | 7.39 | 6.39 | 6.48 | -11.60% | 2,440,300 |
| 2025-11-12 | 7.18 | 7.40 | 6.98 | 7.33 | +4.71% | 467,500 |
| 2025-11-11 | 6.36 | 7.04 | 6.26 | 7.00 | +9.55% | 289,400 |
| 2025-11-10 | 6.75 | 6.89 | 6.25 | 6.39 | -2.89% | 417,700 |
| 2025-11-07 | 6.93 | 6.99 | 6.20 | 6.58 | -7.19% | 868,500 |
| 2025-11-06 | 6.88 | 7.27 | 6.70 | 7.09 | +2.01% | 486,700 |
| 2025-11-05 | 6.42 | 7.04 | 6.36 | 6.95 | +9.28% | 544,500 |
| 2025-11-04 | 6.67 | 6.93 | 6.30 | 6.36 | -7.56% | 416,900 |
| 2025-11-03 | 7.05 | 7.19 | 6.60 | 6.88 | -1.29% | 721,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+14.74%). Pire mois : Janv (-13.01%). Sur 3 ans de données quotidiennes (2024–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-30
Réponses rapides
Quel est le dernier cours de clôture de Kyverna Therapeutics, Inc. Common Stock (KYTX) ?
5.67 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KYTX ?
Plus haut à 13.67 et plus bas à 5.16 sur les 52 dernières semaines, au 2026-10-30.
Quel est historiquement le mois le plus fort et le plus faible de Kyverna Therapeutics, Inc. Common Stock ?
Historiquement, le mois le plus fort de KYTX a été Nov (moyenne +14.74%) et le plus faible Janv (moyenne -13.01%), sur 3 ans de données quotidiennes (2024–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
3 ans (2024–2026), calculés à partir de 685 bougies quotidiennes du data lake Closelook.