Kyverna Therapeutics, Inc. - Common Stock (KYTX)

Historical Prices For Kyverna Therapeutics, Inc. - Common Stock (KYTX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.00	2.10	1.94	1.97	243,276	1.97
4/02/2025	2.00	2.16	1.92	2.15	277,915	2.15
4/01/2025	1.91	2.08	1.88	1.98	310,407	1.98
3/31/2025	2.00	2.03	1.90	1.93	408,909	1.93
3/28/2025	2.35	2.43	1.99	2.00	820,981	2.00
3/27/2025	2.57	2.57	2.34	2.35	194,807	2.35
3/26/2025	2.29	2.52	2.29	2.50	280,851	2.50
3/25/2025	2.32	2.38	2.29	2.30	208,195	2.30
3/24/2025	2.40	2.43	2.27	2.35	236,145	2.35
3/21/2025	2.24	2.46	2.20	2.38	470,927	2.38
3/20/2025	2.37	2.43	2.25	2.27	429,477	2.27
3/19/2025	2.44	2.47	2.33	2.37	361,103	2.37
3/18/2025	2.50	2.52	2.42	2.45	282,810	2.45
3/17/2025	2.50	2.62	2.50	2.54	305,491	2.54
3/14/2025	2.56	2.65	2.42	2.50	226,744	2.50
3/13/2025	2.54	2.62	2.38	2.50	319,384	2.50
3/12/2025	2.58	2.60	2.49	2.53	296,604	2.53
3/11/2025	2.57	2.60	2.43	2.56	228,842	2.56
3/10/2025	2.62	2.66	2.51	2.53	211,819	2.53
3/07/2025	2.61	2.68	2.50	2.60	261,495	2.60
3/06/2025	2.58	2.67	2.58	2.60	175,612	2.60
3/05/2025	2.78	2.78	2.54	2.66	256,787	2.66
3/04/2025	2.52	2.71	2.50	2.63	269,833	2.63
3/03/2025	2.87	2.91	2.59	2.59	319,619	2.59
2/28/2025	2.78	2.85	2.72	2.84	175,833	2.84
2/27/2025	2.82	2.86	2.71	2.80	133,147	2.80
2/26/2025	2.87	3.03	2.81	2.82	219,249	2.82
2/25/2025	2.90	2.92	2.68	2.90	397,745	2.90
2/24/2025	2.79	2.93	2.67	2.90	299,608	2.90
2/21/2025	2.88	2.89	2.71	2.78	347,615	2.78
2/20/2025	2.89	3.11	2.83	2.84	185,314	2.84
2/19/2025	2.97	3.06	2.87	2.89	324,825	2.89
2/18/2025	3.10	3.14	2.94	2.97	337,033	2.97
2/14/2025	3.06	3.24	3.01	3.03	295,875	3.03
2/13/2025	2.66	3.18	2.66	3.04	463,477	3.04
2/12/2025	2.90	2.94	2.65	2.66	797,458	2.66
2/11/2025	2.98	3.07	2.91	2.93	221,418	2.93
2/10/2025	3.00	3.06	2.96	3.01	216,554	3.01
2/07/2025	3.10	3.11	3.00	3.00	177,980	3.00
2/06/2025	3.25	3.26	3.10	3.11	112,338	3.11
2/05/2025	3.10	3.40	3.09	3.27	409,622	3.27
2/04/2025	3.12	3.21	3.02	3.07	437,050	3.07
2/03/2025	3.20	3.28	3.06	3.10	365,437	3.10
1/31/2025	3.35	3.54	3.21	3.24	535,137	3.24
1/30/2025	3.27	3.47	3.16	3.31	413,651	3.31
1/29/2025	3.54	3.64	3.24	3.24	304,857	3.24
1/28/2025	3.57	3.68	3.45	3.57	266,265	3.57
1/27/2025	3.60	4.06	3.54	3.59	402,966	3.59
1/24/2025	3.37	3.95	3.33	3.60	2,873,748	3.60
1/23/2025	3.25	3.52	3.15	3.39	496,270	3.39
1/22/2025	3.34	3.50	3.29	3.29	262,329	3.29
1/21/2025	3.35	3.44	3.22	3.34	232,068	3.34
1/17/2025	3.51	3.52	3.29	3.33	183,493	3.33
1/16/2025	3.27	3.47	3.24	3.43	290,748	3.43
1/15/2025	3.42	3.47	3.27	3.29	177,691	3.29
1/14/2025	3.34	3.46	3.29	3.33	277,898	3.33
1/13/2025	3.48	3.50	3.27	3.29	357,776	3.29
1/10/2025	3.70	3.70	3.41	3.45	389,646	3.45
1/08/2025	4.09	4.09	3.67	3.80	264,174	3.80
1/07/2025	3.81	3.93	3.78	3.86	209,566	3.86
1/06/2025	4.16	4.17	3.78	3.81	231,136	3.81