Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.260 | 7.260 | 7.140 | 7.140 | 7.140 | 21 |
| 2026-05-05 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 82 |
| 2026-05-04 | 7.090 | 7.165 | 7.090 | 7.165 | 7.165 | 548 |
| 2026-05-01 | 7.171 | 7.171 | 7.171 | 7.171 | 7.171 | 1 |
| 2026-04-30 | 7.050 | 7.225 | 7.050 | 7.225 | 7.225 | 591 |
| 2026-04-29 | 7.050 | 7.380 | 7.050 | 7.056 | 7.056 | 320 |
| 2026-04-28 | 7.050 | 7.195 | 7.050 | 7.055 | 7.055 | 161 |
| 2026-04-27 | 7.095 | 7.150 | 7.095 | 7.095 | 7.095 | 27 |
| 2026-04-24 | 7.065 | 7.098 | 7.045 | 7.098 | 7.098 | 644 |
| 2026-04-23 | 7.120 | 7.370 | 7.120 | 7.185 | 7.185 | 77 |
| 2026-04-22 | 7.380 | 7.380 | 6.980 | 6.980 | 6.980 | 824 |
| 2026-04-21 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 29 |
| 2026-04-20 | 7.210 | 7.390 | 7.070 | 7.373 | 7.373 | 302 |
| 2026-04-17 | 7.240 | 7.345 | 7.240 | 7.330 | 7.330 | 77 |
| 2026-04-16 | 7.250 | 7.428 | 7.150 | 7.150 | 7.150 | 442 |
| 2026-04-15 | 7.700 | 7.700 | 7.080 | 7.080 | 7.080 | 51 |
| 2026-04-14 | 7.000 | 7.413 | 7.000 | 7.413 | 7.413 | 188 |
| 2026-04-13 | 7.040 | 7.070 | 7.000 | 7.000 | 7.000 | 7 |
| 2026-04-10 | 7.247 | 7.247 | 7.202 | 7.202 | 7.202 | 231 |
| 2026-04-09 | 7.072 | 7.294 | 7.072 | 7.195 | 7.195 | 6,642 |
| 2026-04-08 | 7.340 | 7.355 | 7.340 | 7.355 | 7.355 | 74 |
| 2026-04-07 | 6.950 | 7.050 | 6.885 | 6.885 | 6.885 | 319 |
| 2026-04-02 | 7.000 | 7.500 | 6.960 | 6.960 | 6.960 | 37 |
| 2026-04-01 | 6.854 | 7.215 | 6.854 | 6.999 | 6.999 | 2,050 |
| 2026-03-31 | 6.500 | 6.954 | 6.500 | 6.690 | 6.690 | 2,095 |
| 2026-03-30 | 6.630 | 6.630 | 6.383 | 6.383 | 6.383 | 6,367 |
| 2026-03-27 | 6.610 | 6.703 | 6.430 | 6.670 | 6.670 | 251 |
| 2026-03-26 | 6.740 | 6.750 | 6.740 | 6.750 | 6.750 | 9 |
| 2026-03-25 | 6.815 | 6.815 | 6.815 | 6.815 | 6.815 | 4 |
| 2026-03-24 | 7.010 | 7.010 | 6.650 | 6.720 | 6.720 | 4,105 |
| 2026-03-23 | 7.230 | 7.230 | 7.203 | 7.203 | 7.203 | 35 |
| 2026-03-20 | 7.438 | 7.438 | 7.197 | 7.197 | 7.197 | 288 |
| 2026-03-19 | 7.010 | 7.255 | 6.990 | 7.172 | 7.172 | 125 |
| 2026-03-18 | 7.350 | 7.420 | 6.960 | 7.040 | 7.040 | 2,941 |
| 2026-03-17 | 6.925 | 7.358 | 6.705 | 7.291 | 7.291 | 5,907 |
| 2026-03-16 | 7.090 | 7.300 | 7.064 | 7.245 | 7.245 | 1,166 |
| 2026-03-13 | 7.100 | 7.500 | 7.013 | 7.013 | 7.013 | 996 |
| 2026-03-12 | 7.020 | 7.040 | 6.963 | 6.963 | 6.963 | 791 |
| 2026-03-11 | 7.167 | 7.225 | 7.165 | 7.165 | 7.165 | 22 |
| 2026-03-10 | 7.340 | 7.426 | 7.300 | 7.426 | 7.426 | 889 |
| 2026-03-09 | 6.800 | 7.650 | 6.735 | 7.200 | 7.200 | 8,549 |
| 2026-03-06 | 7.000 | 7.030 | 6.710 | 6.710 | 6.710 | 248 |
| 2026-03-05 | 7.150 | 7.293 | 6.900 | 6.900 | 6.900 | 37 |
| 2026-03-04 | 6.880 | 7.010 | 6.880 | 6.915 | 6.915 | 54 |
| 2026-03-03 | 6.940 | 7.366 | 6.787 | 6.910 | 6.910 | 2,172 |
| 2026-03-02 | 6.900 | 7.055 | 6.710 | 7.055 | 7.055 | 3,306 |
| 2026-02-27 | 7.070 | 7.378 | 6.880 | 6.880 | 6.880 | 2,323 |
| 2026-02-26 | 7.120 | 7.210 | 6.975 | 7.110 | 7.110 | 420 |
| 2026-02-25 | 7.210 | 7.606 | 7.135 | 7.185 | 7.185 | 2,539 |
| 2026-02-24 | 7.700 | 8.110 | 7.400 | 7.400 | 7.400 | 4,631 |
| 2026-02-23 | 8.400 | 8.706 | 7.947 | 8.047 | 8.047 | 1,251 |
| 2026-02-20 | 7.950 | 8.908 | 7.870 | 8.656 | 8.656 | 1,016 |
| 2026-02-19 | 7.760 | 7.913 | 7.760 | 7.906 | 7.906 | 158 |
| 2026-02-18 | 7.550 | 7.800 | 7.510 | 7.510 | 7.510 | 142 |
| 2026-02-17 | 7.520 | 7.520 | 7.150 | 7.370 | 7.370 | 386 |
| 2026-02-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-02-13 | 7.645 | 7.700 | 7.440 | 7.700 | 7.700 | 37 |
| 2026-02-12 | 7.840 | 8.070 | 7.451 | 7.451 | 7.451 | 759 |
| 2026-02-11 | 7.970 | 8.140 | 7.650 | 7.650 | 7.650 | 566 |
| 2026-02-10 | 7.719 | 8.140 | 7.719 | 8.140 | 8.140 | 904 |
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.