Want to see KYNB full AI Analyst Report?
Kyntra Bio (KYNB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.54 | 4.70 | 4.48 | 4.57 | 4.57 | -1.72% | 24,424 | 1.13 |
| Oct 29, 2026 | 4.80 | 4.85 | 4.50 | 4.65 | 4.65 | -1.48% | 25,375 | 1.19 |
| Oct 28, 2026 | 4.54 | 4.72 | 4.37 | 4.72 | 4.72 | +4.89% | 12,936 | 0.61 |
| Oct 27, 2026 | 4.49 | 4.80 | 4.32 | 4.50 | 4.50 | +0.00% | 6,451 | 0.31 |
| Oct 26, 2026 | 4.60 | 4.65 | 4.36 | 4.50 | 4.50 | -1.75% | 30,072 | 1.45 |
| Oct 23, 2026 | 5.09 | 5.09 | 4.56 | 4.58 | 4.58 | -12.26% | 44,023 | 2.18 |
| Oct 22, 2026 | 5.17 | 5.35 | 5.00 | 5.22 | 5.22 | +0.19% | 9,541 | 0.47 |
| Oct 21, 2026 | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -1.33% | 11,793 | 0.59 |
| Oct 20, 2026 | 5.27 | 5.45 | 5.26 | 5.28 | 5.28 | +0.00% | 13,547 | 0.68 |
| Oct 19, 2026 | 5.08 | 5.29 | 4.98 | 5.28 | 5.28 | +8.87% | 21,485 | 1.10 |
| Oct 16, 2026 | 5.35 | 5.50 | 4.85 | 4.85 | 4.85 | -9.51% | 28,756 | 1.50 |
| Oct 15, 2026 | 5.50 | 5.73 | 5.34 | 5.36 | 5.36 | -3.68% | 33,169 | 1.77 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.46 | 5.57 | 5.57 | -5.20% | 36,685 | 2.01 |
| Oct 13, 2026 | 6.21 | 6.21 | 5.87 | 5.87 | 5.87 | -4.08% | 15,927 | 0.88 |
| Oct 12, 2026 | 6.15 | 6.34 | 6.01 | 6.12 | 6.12 | +0.16% | 23,562 | 1.31 |
| Oct 09, 2026 | 6.08 | 6.26 | 6.08 | 6.11 | 6.11 | +2.52% | 6,565 | 0.36 |
| Oct 08, 2026 | 6.15 | 6.16 | 5.90 | 5.96 | 5.96 | -2.77% | 14,960 | 0.83 |
| Oct 07, 2026 | 5.85 | 6.35 | 5.85 | 6.13 | 6.13 | +2.85% | 16,832 | 0.93 |
| Oct 06, 2026 | 6.14 | 6.14 | 5.87 | 5.96 | 5.96 | -2.13% | 13,678 | 0.75 |
| Oct 05, 2026 | 6.36 | 6.45 | 5.62 | 6.09 | 6.09 | -3.49% | 88,296 | 5.26 |
| Oct 02, 2026 | 6.60 | 6.64 | 6.30 | 6.31 | 6.31 | -2.92% | 26,079 | 1.51 |
| Oct 01, 2026 | 6.64 | 6.84 | 6.49 | 6.50 | 6.50 | -2.26% | 23,996 | 1.39 |
| Sep 30, 2026 | 6.67 | 6.93 | 6.60 | 6.65 | 6.65 | -2.06% | 25,471 | 1.51 |
| Sep 29, 2026 | 6.80 | 6.95 | 6.64 | 6.79 | 6.79 | -1.59% | 18,046 | 1.09 |
| Sep 28, 2026 | 6.96 | 7.12 | 6.83 | 6.90 | 6.90 | -0.58% | 12,226 | 0.74 |
| Sep 25, 2026 | 7.01 | 7.01 | 6.90 | 6.94 | 6.94 | -0.86% | 19,745 | 1.21 |
| Sep 24, 2026 | 7.18 | 7.18 | 6.98 | 7.00 | 7.00 | -3.45% | 15,537 | 0.95 |
| Sep 23, 2026 | 7.09 | 7.30 | 7.03 | 7.25 | 7.25 | -0.41% | 29,102 | 1.80 |
| Sep 22, 2026 | 7.15 | 7.28 | 6.99 | 7.28 | 7.28 | +1.11% | 22,495 | 1.32 |
| Sep 21, 2026 | 7.10 | 7.26 | 7.03 | 7.20 | 7.20 | +1.77% | 18,565 | 1.10 |
| Sep 18, 2026 | 7.29 | 7.38 | 6.66 | 7.08 | 7.08 | -0.35% | 79,876 | 5.07 |
| Sep 17, 2026 | 7.73 | 7.75 | 7.05 | 7.10 | 7.10 | -6.70% | 38,618 | 2.54 |
| Sep 16, 2026 | 7.78 | 7.84 | 7.61 | 7.61 | 7.61 | -2.06% | 17,730 | 1.17 |
| Sep 15, 2026 | 7.81 | 7.95 | 7.38 | 7.77 | 7.77 | -3.24% | 12,094 | 0.80 |
| Sep 14, 2026 | 7.85 | 8.06 | 7.79 | 8.03 | 8.03 | +0.75% | 23,777 | 1.60 |
| Sep 11, 2026 | 8.18 | 8.25 | 7.92 | 7.97 | 7.97 | -0.06% | 9,682 | 0.65 |
| Sep 10, 2026 | 8.42 | 8.42 | 7.03 | 7.98 | 7.98 | -0.81% | 83,887 | 4.02 |
| Sep 09, 2026 | 8.12 | 8.26 | 7.99 | 8.04 | 8.04 | -2.19% | 5,901 | 0.28 |
| Sep 08, 2026 | 8.41 | 8.50 | 8.05 | 8.22 | 8.22 | -3.86% | 11,048 | 0.53 |
| Sep 07, 2026 | 8.34 | 8.67 | 8.34 | 8.55 | 8.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.34 | 8.67 | 8.34 | 8.55 | 8.55 | +0.71% | 11,906 | 0.56 |
| Sep 03, 2026 | 8.59 | 8.64 | 8.29 | 8.49 | 8.49 | -0.47% | 12,429 | 0.59 |
| Sep 02, 2026 | 7.97 | 8.65 | 7.92 | 8.53 | 8.53 | +7.30% | 42,192 | 2.06 |
| Sep 01, 2026 | 7.83 | 8.05 | 7.80 | 7.95 | 7.95 | +2.19% | 27,571 | 1.37 |
| Aug 31, 2026 | 7.92 | 8.03 | 7.60 | 7.78 | 7.78 | -2.99% | 30,752 | 1.56 |
| Aug 28, 2026 | 7.99 | 8.02 | 7.80 | 8.02 | 8.02 | +0.25% | 15,783 | 0.80 |
| Aug 27, 2026 | 8.01 | 8.12 | 7.92 | 8.00 | 8.00 | -1.30% | 5,867 | 0.30 |
| Aug 26, 2026 | 8.11 | 8.15 | 7.95 | 8.11 | 8.11 | +0.06% | 7,394 | 0.37 |
| Aug 25, 2026 | 8.00 | 8.12 | 7.75 | 8.10 | 8.10 | +1.50% | 45,181 | 2.36 |
| Aug 24, 2026 | 7.67 | 7.98 | 7.65 | 7.98 | 7.98 | +6.12% | 25,651 | 1.36 |