Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.770 | 7.000 | 6.770 | 7.000 | 7.000 | 104 |
| 2026-07-29 | 6.900 | 7.120 | 6.900 | 6.973 | 6.973 | 33 |
| 2026-07-28 | 7.210 | 7.210 | 6.932 | 7.110 | 7.110 | 217 |
| 2026-07-27 | 7.010 | 7.160 | 7.000 | 7.065 | 7.065 | 211 |
| 2026-07-24 | 7.090 | 7.330 | 7.000 | 7.330 | 7.330 | 788 |
| 2026-07-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-07-22 | 7.300 | 7.401 | 7.230 | 7.230 | 7.230 | 188 |
| 2026-07-21 | 7.500 | 7.500 | 7.248 | 7.248 | 7.248 | 80 |
| 2026-07-20 | 7.190 | 7.375 | 7.000 | 7.000 | 7.000 | 35 |
| 2026-07-17 | 7.390 | 7.540 | 7.180 | 7.237 | 7.237 | 217 |
| 2026-07-16 | 7.390 | 7.390 | 7.207 | 7.390 | 7.390 | 382 |
| 2026-07-15 | 7.330 | 7.600 | 7.280 | 7.280 | 7.280 | 839 |
| 2026-07-14 | 7.600 | 7.600 | 7.297 | 7.297 | 7.297 | 227 |
| 2026-07-13 | 7.600 | 7.700 | 7.460 | 7.700 | 7.700 | 434 |
| 2026-07-10 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 421 |
| 2026-07-09 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 13 |
| 2026-07-08 | 7.430 | 7.563 | 7.430 | 7.453 | 7.453 | 696 |
| 2026-07-07 | 7.480 | 7.900 | 7.480 | 7.601 | 7.601 | 6,294 |
| 2026-07-06 | 7.550 | 7.550 | 7.410 | 7.490 | 7.490 | 209 |
| 2026-07-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-07-02 | 7.810 | 7.810 | 7.726 | 7.790 | 7.790 | 76 |
| 2026-07-01 | 7.550 | 7.558 | 7.410 | 7.490 | 7.490 | 203 |
| 2026-06-30 | 7.450 | 7.733 | 7.158 | 7.733 | 7.733 | 200 |
| 2026-06-29 | 7.360 | 7.450 | 6.950 | 7.297 | 7.297 | 113 |
| 2026-06-26 | 6.750 | 7.200 | 6.750 | 7.183 | 7.183 | 202 |
| 2026-06-25 | 6.900 | 7.160 | 6.650 | 7.160 | 7.160 | 66 |
| 2026-06-24 | 7.140 | 7.140 | 6.820 | 6.857 | 6.857 | 33 |
| 2026-06-23 | 6.857 | 6.857 | 6.857 | 6.857 | 6.857 | 145 |
| 2026-06-22 | 6.700 | 7.000 | 6.700 | 6.760 | 6.760 | 69 |
| 2026-06-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-06-18 | 6.930 | 6.930 | 6.900 | 6.900 | 6.900 | 5 |
| 2026-06-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2026-06-16 | 6.860 | 7.270 | 6.860 | 7.180 | 7.180 | 216 |
| 2026-06-15 | 7.050 | 7.460 | 7.037 | 7.037 | 7.037 | 95 |
| 2026-06-12 | 6.800 | 7.730 | 6.600 | 6.946 | 6.946 | 6,228 |
| 2026-06-11 | 6.780 | 7.040 | 6.560 | 7.040 | 7.040 | 6 |
| 2026-06-10 | 7.000 | 7.000 | 6.680 | 6.830 | 6.830 | 192 |
| 2026-06-09 | 6.640 | 6.882 | 6.550 | 6.550 | 6.550 | 104 |
| 2026-06-08 | 6.770 | 6.770 | 6.590 | 6.640 | 6.640 | 172 |
| 2026-06-05 | 7.050 | 7.050 | 6.762 | 6.762 | 6.762 | 109 |
| 2026-06-04 | 6.800 | 6.950 | 6.800 | 6.806 | 6.806 | 723 |
| 2026-06-03 | 6.830 | 6.975 | 6.800 | 6.975 | 6.975 | 372 |
| 2026-06-02 | 6.830 | 6.915 | 6.830 | 6.834 | 6.834 | 332 |
| 2026-06-01 | 6.900 | 7.050 | 6.800 | 6.856 | 6.856 | 894 |
| 2026-05-29 | 7.040 | 7.050 | 6.290 | 6.945 | 6.945 | 154 |
| 2026-05-28 | 7.050 | 7.070 | 7.021 | 7.021 | 7.021 | 158 |
| 2026-05-27 | 6.910 | 7.280 | 6.910 | 7.010 | 7.010 | 44 |
| 2026-05-26 | 6.990 | 7.143 | 6.880 | 6.880 | 6.880 | 145 |
| 2026-05-22 | 6.820 | 7.010 | 6.820 | 7.000 | 7.000 | 1,308 |
| 2026-05-21 | 6.878 | 6.878 | 6.878 | 6.878 | 6.878 | 0 |
| 2026-05-20 | 6.900 | 6.900 | 6.878 | 6.878 | 6.878 | 28 |
| 2026-05-19 | 6.830 | 6.860 | 6.790 | 6.790 | 6.790 | 52 |
| 2026-05-18 | 6.849 | 6.950 | 6.849 | 6.873 | 6.873 | 525 |
| 2026-05-15 | 7.010 | 7.390 | 6.900 | 6.987 | 6.987 | 903 |
| 2026-05-14 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 135 |
| 2026-05-13 | 7.160 | 7.220 | 7.030 | 7.030 | 7.030 | 769 |
| 2026-05-12 | 6.810 | 7.026 | 6.810 | 6.822 | 6.822 | 181 |
| 2026-05-11 | 6.950 | 7.063 | 6.930 | 6.930 | 6.930 | 358 |
| 2026-05-08 | 7.050 | 7.120 | 7.000 | 7.030 | 7.030 | 265 |
| 2026-05-07 | 7.029 | 7.162 | 7.029 | 7.125 | 7.125 | 304 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.