Kyverna Therapeutics Stock Price History
NASDAQ: KYTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.39+0.21 (+3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KYTX price history at a glance
The price history for Kyverna Therapeutics (KYTX) on this page begins on February 5, 2024, when the stock closed at $30.10; it most recently closed at $6.39 on October 5, 2026. The highest price in this record is $30.60, reached on March 11, 2024; the latest close is 79.1% below that peak. Over roughly 3 years the share price changed -78.8%, a -44.1% compound annual price return (excluding dividends).
In the last 12 months alone, KYTX has lost 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $30.60
- Date of high
- Mar 11, 2024
- Low since 2024
- $1.78
- Date of low
- Apr 14, 2025
- 52-week high
- $13.67
- 52-week low
- $5.96
- IPO year
- 2024
- Last close
- $6.39
KYTX returns
1 week
+2.73%
1 month
-16.36%
3 months
-24.69%
6 months
-28.60%
Year to date
-32.02%
1 year
-3.62%
KYTX price return, excluding dividends.
KYTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.39 | -27.14% |
| 2025 | 8.77 | +113.90% |
| 2024* | 4.10 | -86.38% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
KYTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.20 | 6.58 | 6.18 | 6.39 | +3.40% | |
| 6.06 | 6.22 | 5.96 | 6.18 | +0.16% | |
| 6.12 | 6.31 | 6.05 | 6.17 | +0.16% | |
| 6.38 | 6.45 | 6.13 | 6.16 | -2.53% | |
| 6.30 | 6.44 | 6.00 | 6.32 | +1.61% | |
| 6.62 | 6.75 | 6.17 | 6.22 | -4.60% | |
| 6.80 | 6.91 | 6.51 | 6.52 | -4.12% | |
| 6.88 | 7.10 | 6.73 | 6.80 | -0.58% | |
| 6.83 | 6.95 | 6.75 | 6.84 | +0.29% | |
| 6.72 | 6.95 | 6.65 | 6.82 | +0.15% | |
| 6.99 | 7.02 | 6.62 | 6.81 | -2.58% | |
| 7.80 | 7.92 | 6.68 | 6.99 | -1.13% | |
| 7.50 | 7.54 | 6.99 | 7.07 | -5.86% | |
| 7.18 | 7.59 | 7.11 | 7.51 | +5.48% | |
| 7.25 | 7.26 | 6.99 | 7.12 | -0.14% | |
| 7.02 | 7.19 | 7.00 | 7.13 | +1.28% | |
| 7.11 | 7.18 | 6.96 | 7.04 | +2.03% | |
| 7.02 | 7.16 | 6.86 | 6.90 | -0.86% | |
| 7.34 | 7.34 | 6.87 | 6.96 | -5.95% | |
| 7.25 | 7.49 | 7.21 | 7.40 | +1.93% | |
| 7.47 | 7.59 | 7.21 | 7.26 | -1.22% | |
| 7.51 | 7.53 | 7.34 | 7.35 | -3.80% | |
| 8.00 | 8.17 | 7.60 | 7.64 | -5.33% | |
| 8.17 | 8.21 | 7.97 | 8.07 | -2.18% | |
| 8.26 | 8.38 | 8.20 | 8.25 | -1.20% | |
| 8.71 | 8.78 | 8.28 | 8.35 | -3.08% | |
| 8.37 | 8.72 | 8.24 | 8.62 | +3.17% | |
| 8.27 | 8.42 | 7.60 | 8.35 | -1.47% | |
| 8.33 | 8.52 | 8.14 | 8.48 | +1.25% | |
| 8.52 | 8.55 | 8.31 | 8.37 | -3.13% | |
| 8.58 | 8.79 | 8.45 | 8.64 | +0.35% | |
| 8.81 | 8.84 | 8.50 | 8.61 | -2.60% | |
| 8.36 | 8.89 | 8.27 | 8.84 | +7.28% | |
| 8.32 | 8.40 | 8.00 | 8.24 | -2.14% | |
| 8.24 | 8.58 | 8.19 | 8.42 | +3.57% | |
| 8.73 | 8.76 | 8.11 | 8.13 | -8.34% | |
| 8.81 | 9.14 | 8.64 | 8.87 | +4.35% | |
| 8.80 | 8.83 | 8.36 | 8.50 | -5.03% | |
| 8.15 | 8.99 | 8.00 | 8.95 | +9.55% | |
| 8.10 | 8.29 | 7.80 | 8.17 | +1.11% | |
| 8.04 | 8.23 | 7.78 | 8.08 | +0.37% | |
| 7.92 | 8.67 | 7.78 | 8.05 | +0.37% | |
| 8.02 | 8.22 | 7.85 | 8.02 | +1.65% | |
| 7.97 | 8.17 | 7.89 | 7.89 | -0.88% | |
| 7.95 | 8.13 | 7.76 | 7.96 | +2.71% | |
| 7.64 | 7.84 | 7.55 | 7.75 | +1.44% | |
| 7.84 | 7.89 | 7.55 | 7.64 | -1.80% | |
| 7.55 | 7.82 | 7.51 | 7.78 | +3.60% | |
| 7.31 | 7.53 | 7.10 | 7.51 | +2.88% | |
| 7.52 | 7.61 | 7.13 | 7.30 | -2.54% | |
| 7.24 | 7.58 | 7.21 | 7.49 | +5.94% | |
| 7.50 | 7.61 | 6.98 | 7.07 | -5.61% | |
| 7.86 | 7.98 | 7.26 | 7.49 | -5.43% | |
| 7.46 | 8.14 | 7.46 | 7.92 | +6.88% | |
| 7.29 | 7.55 | 7.11 | 7.41 | +1.65% | |
| 7.30 | 7.42 | 7.18 | 7.29 | -1.49% | |
| 7.40 | 7.54 | 7.31 | 7.40 | -1.07% | |
| 7.25 | 7.52 | 7.15 | 7.48 | +3.31% | |
| 7.50 | 7.59 | 7.18 | 7.24 | -2.82% | |
| 7.28 | 7.67 | 7.19 | 7.45 | +0.13% | |
| 7.76 | 7.76 | 7.29 | 7.44 | -4.37% | |
| 7.91 | 8.13 | 7.62 | 7.78 | -2.02% | |
| 7.90 | 8.07 | 7.62 | 7.94 | +2.19% | |
| 8.50 | 8.51 | 7.70 | 7.77 | -8.43% | |
| 9.88 | 9.90 | 8.31 | 8.49 | -13.51% | |
| 9.98 | 10.19 | 9.64 | 9.81 | -1.01% | |
| 9.48 | 10.29 | 9.35 | 9.91 | +2.38% | |
| 9.14 | 9.74 | 8.76 | 9.68 | +5.68% | |
| 9.00 | 9.41 | 8.93 | 9.16 | +3.04% | |
| 8.84 | 9.12 | 8.60 | 8.89 | +5.33% | |
| 8.90 | 8.97 | 8.37 | 8.44 | -5.27% | |
| 8.78 | 9.25 | 8.65 | 8.91 | +1.48% | |
| 8.38 | 8.84 | 8.31 | 8.78 | +4.03% | |
| 8.12 | 8.54 | 8.05 | 8.44 | +2.93% | |
| 8.61 | 8.75 | 8.00 | 8.20 | -4.87% | |
| 8.43 | 8.65 | 8.35 | 8.62 | +2.25% | |
| 8.11 | 8.57 | 8.08 | 8.43 | +1.57% | |
| 8.30 | 8.56 | 8.15 | 8.30 | +2.85% | |
| 8.17 | 8.50 | 7.92 | 8.07 | +0.37% | |
| 8.01 | 8.41 | 7.89 | 8.04 | +1.52% | |
| 8.15 | 8.25 | 7.77 | 7.92 | -2.82% | |
| 8.22 | 8.36 | 8.02 | 8.15 | +1.18% | |
| 7.90 | 8.44 | 7.86 | 8.06 | +2.35% | |
| 7.66 | 7.95 | 7.60 | 7.87 | +2.74% | |
| 7.72 | 8.08 | 7.64 | 7.66 | -2.42% | |
| 7.82 | 7.95 | 7.62 | 7.85 | +1.82% | |
| 7.77 | 7.77 | 7.44 | 7.71 | +3.21% | |
| 7.96 | 7.96 | 7.44 | 7.47 | -6.04% | |
| 7.88 | 8.05 | 7.80 | 7.95 | +1.66% | |
| 7.84 | 8.13 | 7.70 | 7.82 | -1.01% | |
| 8.20 | 8.20 | 7.57 | 7.90 | -3.89% | |
| 8.46 | 8.54 | 8.12 | 8.22 | -3.52% | |
| 8.60 | 8.70 | 8.33 | 8.52 | -1.50% | |
| 8.60 | 8.89 | 8.56 | 8.65 | +0.70% | |
| 8.67 | 8.99 | 8.52 | 8.59 | -0.23% | |
| 8.75 | 8.99 | 8.24 | 8.61 | -0.69% | |
| 8.90 | 9.09 | 8.56 | 8.67 | -2.58% | |
| 8.50 | 9.00 | 8.36 | 8.90 | +3.85% | |
| 8.70 | 9.02 | 8.55 | 8.57 | -1.49% | |
| 8.51 | 8.81 | 8.34 | 8.70 | +1.87% | |
| 9.34 | 9.56 | 8.39 | 8.54 | -10.01% | |
| 10.72 | 10.72 | 9.31 | 9.49 | -11.64% | |
| 10.72 | 11.04 | 10.23 | 10.74 | -0.37% | |
| 10.29 | 11.15 | 10.27 | 10.78 | +5.38% | |
| 10.28 | 10.28 | 9.75 | 10.23 | -1.06% | |
| 9.37 | 10.71 | 9.37 | 10.34 | +10.59% | |
| 9.35 | 9.39 | 9.02 | 9.35 | +0.54% | |
| 9.43 | 9.50 | 9.11 | 9.30 | -1.80% | |
| 9.35 | 9.53 | 9.25 | 9.47 | +2.82% | |
| 9.10 | 9.38 | 8.95 | 9.21 | +2.33% | |
| 8.81 | 9.13 | 8.72 | 9.00 | +1.47% | |
| 8.75 | 8.95 | 8.62 | 8.87 | +0.80% | |
| 8.53 | 9.16 | 8.47 | 8.80 | +4.76% | |
| 8.60 | 8.76 | 8.25 | 8.40 | -3.45% | |
| 8.96 | 9.23 | 8.58 | 8.70 | -3.23% | |
| 9.30 | 9.69 | 8.93 | 8.99 | -0.77% | |
| 9.01 | 9.59 | 8.61 | 9.06 | +1.23% | |
| 10.17 | 10.26 | 8.80 | 8.95 | -12.51% | |
| 11.08 | 11.14 | 8.65 | 10.23 | +5.36% | |
| 11.25 | 11.25 | 9.63 | 9.71 | -13.69% | |
| 10.19 | 11.62 | 10.10 | 11.25 | +13.29% | |
| 9.60 | 10.03 | 9.55 | 9.93 | +4.20% | |
| 9.40 | 9.58 | 9.17 | 9.53 | +1.38% | |
| 9.42 | 9.55 | 9.15 | 9.40 | +0.43% | |
| 9.56 | 9.64 | 9.12 | 9.36 | -1.37% | |
| 8.99 | 9.53 | 8.90 | 9.49 | +6.03% | |
| 9.66 | 9.80 | 8.90 | 8.95 | -6.58% | |
| 9.19 | 9.62 | 9.09 | 9.58 | +3.90% | |
| 9.57 | 9.74 | 8.85 | 9.22 | -1.18% | |
| 8.97 | 9.46 | 8.68 | 9.33 | +3.90% | |
| 8.88 | 9.38 | 8.85 | 8.98 | +1.24% | |
| 8.57 | 9.18 | 8.50 | 8.87 | +1.14% | |
| 8.64 | 9.30 | 8.60 | 8.77 | +1.62% | |
| 7.75 | 8.66 | 7.70 | 8.63 | +13.85% | |
| 7.95 | 8.16 | 7.35 | 7.58 | -2.82% | |
| 8.03 | 8.43 | 7.71 | 7.80 | -2.86% | |
| 7.71 | 8.35 | 7.62 | 8.03 | +2.03% | |
| 7.81 | 8.24 | 7.76 | 7.87 | +3.01% | |
| 7.73 | 7.95 | 7.50 | 7.64 | -3.17% | |
| 8.09 | 8.20 | 7.55 | 7.89 | -0.63% | |
| 8.16 | 8.44 | 7.91 | 7.94 | -7.03% | |
| 8.46 | 8.70 | 8.32 | 8.54 | 0.00% | |
| 8.75 | 8.82 | 8.43 | 8.54 | -2.95% | |
| 9.04 | 9.19 | 8.75 | 8.80 | -3.19% | |
| 9.09 | 9.32 | 9.00 | 9.09 | +1.56% | |
| 8.92 | 9.25 | 8.72 | 8.95 | +2.05% | |
| 8.90 | 9.00 | 8.53 | 8.77 | -0.23% | |
| 9.22 | 9.25 | 8.57 | 8.79 | -4.77% | |
| 8.44 | 9.70 | 8.43 | 9.23 | +9.88% | |
| 8.05 | 8.68 | 8.00 | 8.40 | +3.70% | |
| 8.35 | 8.43 | 8.00 | 8.10 | -3.46% | |
| 8.87 | 8.89 | 8.25 | 8.39 | -5.41% | |
| 8.22 | 8.97 | 8.13 | 8.87 | +10.60% | |
| 8.28 | 8.40 | 7.91 | 8.02 | -5.76% | |
| 7.93 | 8.62 | 7.87 | 8.51 | +3.65% | |
| 8.00 | 8.28 | 7.82 | 8.21 | +1.11% | |
| 8.09 | 8.12 | 7.80 | 8.12 | +0.37% | |
| 8.00 | 8.43 | 7.99 | 8.09 | +1.76% | |
| 7.90 | 8.18 | 7.89 | 7.95 | +0.51% | |
| 7.75 | 8.20 | 7.65 | 7.91 | +2.99% | |
| 8.00 | 8.08 | 7.67 | 7.68 | -5.19% | |
| 7.70 | 8.18 | 7.41 | 8.10 | +5.47% | |
| 7.57 | 7.80 | 7.49 | 7.68 | +1.19% | |
| 7.29 | 7.64 | 7.26 | 7.59 | +4.55% | |
| 7.40 | 7.67 | 7.23 | 7.26 | -1.36% | |
| 7.55 | 7.74 | 7.33 | 7.36 | -2.52% | |
| 7.87 | 8.10 | 7.47 | 7.55 | -3.82% | |
| 8.03 | 8.22 | 7.85 | 7.85 | -2.85% | |
| 8.05 | 8.18 | 7.66 | 8.08 | +1.89% | |
| 7.50 | 8.08 | 7.42 | 7.93 | +9.08% | |
| 7.58 | 7.76 | 7.21 | 7.27 | -4.59% | |
| 8.40 | 8.41 | 7.56 | 7.62 | -8.52% | |
| 8.36 | 8.62 | 8.12 | 8.33 | 0.00% | |
| 7.94 | 8.68 | 7.82 | 8.33 | +4.00% | |
| 8.24 | 8.28 | 7.67 | 8.01 | -2.44% | |
| 8.44 | 8.49 | 8.03 | 8.21 | -2.03% | |
| 9.36 | 9.40 | 8.22 | 8.38 | -9.70% | |
| 8.91 | 9.56 | 8.91 | 9.28 | +4.50% | |
| 9.70 | 9.70 | 8.80 | 8.88 | -9.02% | |
| 10.39 | 10.50 | 9.72 | 9.76 | -7.14% | |
| 9.53 | 10.55 | 9.53 | 10.51 | +10.86% | |
| 9.04 | 9.50 | 8.75 | 9.48 | +5.10% | |
| 8.06 | 9.16 | 8.04 | 9.02 | +7.89% | |
| 8.75 | 8.90 | 8.33 | 8.36 | -4.13% | |
| 9.32 | 9.32 | 8.52 | 8.72 | -4.80% | |
| 8.66 | 9.78 | 8.55 | 9.16 | +5.77% | |
| 8.33 | 8.70 | 8.04 | 8.66 | +5.22% | |
| 8.30 | 8.41 | 7.79 | 8.23 | -1.08% | |
| 8.60 | 8.75 | 8.31 | 8.32 | -1.54% | |
| 8.63 | 8.90 | 8.26 | 8.45 | -2.87% | |
| 7.98 | 8.90 | 7.98 | 8.70 | +9.57% | |
| 8.11 | 8.26 | 7.77 | 7.94 | -2.34% | |
| 8.88 | 8.96 | 7.78 | 8.13 | -7.30% | |
| 9.50 | 9.55 | 8.50 | 8.77 | -6.70% | |
| 9.37 | 9.44 | 9.13 | 9.40 | +0.53% | |
| 9.45 | 9.62 | 9.20 | 9.35 | -1.48% | |
| 9.21 | 9.74 | 9.01 | 9.49 | +0.96% | |
| 8.99 | 9.44 | 8.71 | 9.40 | +4.56% | |
| 8.86 | 9.23 | 8.76 | 8.99 | +1.24% | |
| 8.11 | 9.10 | 8.07 | 8.88 | +9.23% | |
| 7.28 | 8.39 | 7.19 | 8.13 | +13.07% | |
| 7.07 | 7.40 | 7.02 | 7.19 | +2.71% | |
| 7.08 | 7.30 | 6.58 | 7.00 | +1.30% | |
| 6.91 | 7.41 | 6.72 | 6.91 | -32.52% | |
| 10.70 | 11.44 | 9.96 | 10.24 | -5.36% | |
| 12.20 | 13.67 | 10.40 | 10.82 | +23.23% | |
| 8.56 | 9.75 | 8.45 | 8.78 | +5.02% | |
| 8.10 | 8.37 | 7.92 | 8.36 | +2.20% | |
| 7.90 | 8.30 | 7.80 | 8.18 | +3.41% | |
| 8.22 | 8.36 | 7.87 | 7.91 | -4.35% | |
| 7.68 | 8.29 | 7.62 | 8.27 | +6.03% | |
| 7.96 | 8.08 | 7.77 | 7.80 | -0.51% | |
| 7.25 | 8.19 | 7.22 | 7.84 | +9.19% | |
| 6.56 | 7.19 | 6.53 | 7.18 | +9.45% | |
| 6.80 | 6.92 | 6.45 | 6.56 | -2.53% | |
| 7.55 | 7.61 | 6.64 | 6.73 | -12.26% | |
| 7.74 | 7.82 | 7.55 | 7.67 | -0.13% | |
| 7.39 | 7.78 | 7.34 | 7.68 | +3.92% | |
| 7.50 | 7.69 | 7.01 | 7.39 | -1.34% | |
| 7.14 | 7.53 | 6.94 | 7.49 | +5.64% | |
| 7.39 | 7.49 | 6.98 | 7.09 | -4.70% | |
| 8.41 | 8.41 | 7.37 | 7.44 | -9.60% | |
| 8.00 | 8.25 | 7.56 | 8.23 | +5.11% | |
| 7.04 | 8.00 | 6.92 | 7.83 | +9.36% | |
| 6.75 | 7.20 | 6.66 | 7.16 | +4.07% | |
| 6.40 | 7.25 | 6.39 | 6.88 | +6.17% | |
| 7.23 | 7.39 | 6.39 | 6.48 | -11.60% | |
| 7.18 | 7.40 | 6.98 | 7.33 | +4.71% | |
| 6.36 | 7.04 | 6.26 | 7.00 | +9.55% | |
| 6.75 | 6.89 | 6.25 | 6.39 | -2.89% | |
| 6.93 | 6.99 | 6.20 | 6.58 | -7.19% | |
| 6.88 | 7.27 | 6.70 | 7.09 | +2.01% | |
| 6.42 | 7.04 | 6.36 | 6.95 | +9.28% | |
| 6.67 | 6.93 | 6.30 | 6.36 | -7.56% | |
| 7.05 | 7.19 | 6.60 | 6.88 | -1.29% | |
| 6.75 | 7.05 | 6.61 | 6.97 | +3.26% | |
| 7.25 | 7.68 | 6.66 | 6.75 | -5.86% | |
| 8.00 | 8.11 | 6.96 | 7.17 | -5.78% | |
| 7.81 | 8.00 | 7.54 | 7.61 | -2.56% | |
| 7.88 | 8.45 | 7.70 | 7.81 | +4.97% | |
| 6.45 | 7.55 | 6.38 | 7.44 | +16.25% | |
| 6.81 | 7.00 | 6.30 | 6.40 | -4.05% | |
| 7.00 | 7.12 | 6.41 | 6.67 | -6.58% | |
| 7.57 | 7.57 | 7.03 | 7.14 | -4.80% | |
| 6.86 | 7.60 | 6.78 | 7.50 | +13.12% | |
| 6.70 | 7.00 | 6.54 | 6.63 | -5.42% | |
| 7.25 | 7.40 | 6.98 | 7.01 | -3.44% | |
| 6.85 | 7.60 | 6.82 | 7.26 | +7.40% | |
| 6.68 | 7.09 | 6.51 | 6.76 | -2.45% | |
| 6.62 | 6.94 | 6.50 | 6.93 | +4.52% | |
| 7.03 | 7.23 | 6.60 | 6.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KYTX chart for longer ranges.