Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 8.180 | 8.900 | 8.180 | 8.265 | 8.265 | 38 |
| 2026-02-06 | 7.550 | 8.004 | 7.550 | 7.914 | 7.914 | 410 |
| 2026-02-05 | 7.860 | 8.211 | 7.860 | 7.955 | 7.955 | 174 |
| 2026-02-04 | 8.510 | 8.510 | 7.867 | 7.867 | 7.867 | 71 |
| 2026-02-03 | 8.338 | 8.480 | 8.160 | 8.329 | 8.329 | 88 |
| 2026-02-02 | 7.700 | 8.383 | 7.700 | 8.383 | 8.383 | 271 |
| 2026-01-30 | 8.363 | 8.363 | 7.850 | 7.929 | 7.929 | 35 |
| 2026-01-29 | 8.760 | 8.840 | 8.505 | 8.505 | 8.505 | 168 |
| 2026-01-28 | 8.420 | 8.830 | 8.420 | 8.800 | 8.800 | 402 |
| 2026-01-27 | 8.570 | 8.570 | 8.518 | 8.518 | 8.518 | 24 |
| 2026-01-26 | 8.690 | 9.013 | 8.690 | 9.013 | 9.013 | 121 |
| 2026-01-23 | 8.860 | 9.031 | 8.860 | 9.031 | 9.031 | 177 |
| 2026-01-22 | 8.850 | 8.950 | 8.829 | 8.938 | 8.938 | 50 |
| 2026-01-21 | 8.670 | 9.020 | 8.430 | 8.711 | 8.711 | 108 |
| 2026-01-20 | 8.725 | 9.000 | 8.713 | 9.000 | 9.000 | 1,678 |
| 2026-01-19 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2026-01-16 | 9.100 | 9.328 | 9.048 | 9.190 | 9.190 | 234 |
| 2026-01-15 | 9.503 | 9.503 | 9.325 | 9.325 | 9.325 | 45 |
| 2026-01-14 | 9.080 | 9.450 | 9.064 | 9.450 | 9.450 | 347 |
| 2026-01-13 | 9.230 | 9.400 | 9.070 | 9.360 | 9.360 | 572 |
| 2026-01-12 | 9.265 | 9.531 | 9.024 | 9.130 | 9.130 | 1,147 |
| 2026-01-09 | 9.500 | 9.660 | 9.420 | 9.420 | 9.420 | 763 |
| 2026-01-08 | 9.500 | 9.697 | 9.363 | 9.680 | 9.680 | 117 |
| 2026-01-07 | 9.230 | 9.446 | 9.230 | 9.433 | 9.433 | 112 |
| 2026-01-06 | 8.860 | 9.117 | 8.860 | 9.007 | 9.007 | 403 |
| 2026-01-05 | 8.900 | 9.188 | 8.892 | 8.915 | 8.915 | 231 |
| 2026-01-02 | 8.792 | 8.960 | 8.792 | 8.960 | 8.960 | 1,965 |
| 2025-12-31 | 8.740 | 8.782 | 8.545 | 8.660 | 8.660 | 1,150 |
| 2025-12-30 | 8.660 | 8.777 | 8.660 | 8.777 | 8.777 | 234 |
| 2025-12-29 | 8.760 | 9.224 | 8.600 | 8.740 | 8.740 | 1,829 |
| 2025-12-24 | 8.420 | 8.567 | 8.420 | 8.567 | 8.567 | 372 |
| 2025-12-23 | 8.520 | 9.104 | 8.500 | 8.580 | 8.580 | 1,871 |
| 2025-12-22 | 8.500 | 8.673 | 8.500 | 8.647 | 8.647 | 1,181 |
| 2025-12-19 | 8.350 | 9.190 | 8.350 | 8.655 | 8.655 | 529 |
| 2025-12-18 | 8.740 | 8.766 | 8.545 | 8.545 | 8.545 | 211 |
| 2025-12-17 | 9.480 | 9.480 | 8.689 | 8.689 | 8.689 | 1,507 |
| 2025-12-16 | 9.590 | 10.156 | 9.300 | 9.525 | 9.525 | 8,199 |
| 2025-12-15 | 9.800 | 10.500 | 8.220 | 10.043 | 10.043 | 11,547 |
| 2025-12-12 | 8.790 | 8.838 | 8.790 | 8.838 | 8.838 | 259 |
| 2025-12-11 | 8.770 | 8.938 | 8.770 | 8.938 | 8.938 | 13 |
| 2025-12-10 | 8.632 | 8.700 | 8.632 | 8.700 | 8.700 | 392 |
| 2025-12-09 | 8.420 | 8.538 | 8.420 | 8.538 | 8.538 | 150 |
| 2025-12-08 | 8.510 | 8.540 | 8.510 | 8.513 | 8.513 | 9 |
| 2025-12-05 | 8.330 | 8.646 | 8.302 | 8.302 | 8.302 | 137 |
| 2025-12-04 | 8.100 | 8.480 | 8.090 | 8.402 | 8.402 | 1,731 |
| 2025-12-03 | 8.290 | 8.290 | 8.270 | 8.270 | 8.270 | 103 |
| 2025-12-02 | 8.510 | 8.510 | 8.260 | 8.260 | 8.260 | 161 |
| 2025-12-01 | 8.880 | 8.901 | 8.880 | 8.893 | 8.893 | 185 |
| 2025-11-28 | 8.900 | 9.285 | 8.900 | 9.110 | 9.110 | 188 |
| 2025-11-27 | 8.765 | 8.765 | 8.765 | 8.765 | 8.765 | 0 |
| 2025-11-26 | 8.560 | 8.765 | 8.560 | 8.765 | 8.765 | 26 |
| 2025-11-25 | 8.718 | 8.718 | 8.626 | 8.626 | 8.626 | 253 |
| 2025-11-24 | 8.691 | 8.691 | 8.681 | 8.681 | 8.681 | 200 |
| 2025-11-21 | 8.310 | 8.485 | 8.310 | 8.485 | 8.485 | 169 |
| 2025-11-20 | 8.561 | 8.693 | 8.438 | 8.438 | 8.438 | 600 |
| 2025-11-19 | 8.657 | 8.657 | 8.470 | 8.510 | 8.510 | 954 |
| 2025-11-18 | 8.990 | 8.990 | 8.680 | 8.680 | 8.680 | 1,248 |
| 2025-11-17 | 8.710 | 8.988 | 8.613 | 8.626 | 8.626 | 315 |
| 2025-11-14 | 9.060 | 9.060 | 8.885 | 8.885 | 8.885 | 1,054 |
| 2025-11-13 | 9.200 | 9.200 | 8.814 | 9.050 | 9.050 | 58 |
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.