Kyntra Bio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	10.090	10.269	8.430	8.912	8.912	3,584
2025-11-11	11.010	11.113	10.393	10.393	10.393	631
2025-11-10	11.050	11.316	11.040	11.168	11.168	265
2025-11-07	11.100	11.100	11.000	11.005	11.005	1,195
2025-11-06	11.100	11.100	11.002	11.005	11.005	248
2025-11-05	11.000	11.005	11.000	11.005	11.005	69
2025-11-04	11.000	11.000	11.000	11.000	11.000	3
2025-11-03	11.130	11.557	11.001	11.001	11.001	415
2025-10-31	11.130	11.150	10.950	11.150	11.150	1,327
2025-10-30	11.080	11.080	10.896	10.896	10.896	764
2025-10-29	10.759	10.952	10.604	10.900	10.900	326
2025-10-28	11.150	11.150	11.150	11.150	11.150	1
2025-10-27	10.805	10.933	10.698	10.929	10.929	340
2025-10-24	10.700	10.871	10.689	10.689	10.689	316
2025-10-23	11.170	11.170	10.700	10.745	10.745	116
2025-10-22	11.014	11.014	10.860	10.860	10.860	298
2025-10-21	11.200	11.200	10.850	10.850	10.850	51
2025-10-20	10.590	11.329	10.590	11.318	11.318	1,682
2025-10-17	10.740	11.136	10.627	10.627	10.627	528
2025-10-16	10.980	10.980	10.787	10.787	10.787	15
2025-10-15	11.190	11.190	10.900	10.900	10.900	508
2025-10-14	10.910	10.910	10.750	10.750	10.750	357
2025-10-13	10.780	11.080	10.680	10.750	10.750	431
2025-10-10	10.960	11.198	10.430	10.605	10.605	1,033
2025-10-09	11.320	11.490	10.910	10.910	10.910	232
2025-10-08	11.090	11.420	10.899	11.420	11.420	880
2025-10-07	11.280	11.651	11.144	11.308	11.308	599
2025-10-06	11.760	11.850	11.390	11.400	11.400	551
2025-10-03	11.710	11.940	11.437	11.940	11.940	226
2025-10-02	12.050	12.050	11.490	11.500	11.500	873
2025-10-01	12.262	12.295	12.262	12.295	12.295	66
2025-09-30	12.267	12.267	12.183	12.196	12.196	285
2025-09-29	12.290	12.546	12.167	12.485	12.485	202
2025-09-26	12.270	12.278	12.037	12.060	12.060	328
2025-09-25	12.330	12.503	12.133	12.452	12.452	525
2025-09-24	12.000	12.500	12.000	12.500	12.500	421
2025-09-23	12.220	12.230	11.857	11.865	11.865	358
2025-09-22	11.290	11.426	11.170	11.327	11.327	214
2025-09-19	11.343	11.343	11.135	11.194	11.194	258
2025-09-18	11.390	11.503	11.140	11.200	11.200	93
2025-09-17	11.300	11.370	11.200	11.360	11.360	284
2025-09-16	11.638	11.662	11.638	11.662	11.662	167
2025-09-15	12.030	12.125	11.654	12.000	12.000	613
2025-09-12	12.106	12.443	12.106	12.433	12.433	281
2025-09-11	11.415	12.490	11.415	12.390	12.390	1,014
2025-09-10	11.250	11.510	11.250	11.502	11.502	618
2025-09-09	11.564	11.564	11.200	11.200	11.200	9
2025-09-08	11.670	11.670	10.880	11.200	11.200	4,811
2025-09-05	11.284	12.000	11.284	12.000	12.000	535
2025-09-04	11.976	11.976	11.600	11.600	11.600	509
2025-09-03	11.950	12.600	11.888	11.980	11.980	547
2025-09-02	12.500	12.500	11.010	11.991	11.991	5,854
2025-09-01	11.938	11.938	11.938	11.938	11.938	0
2025-08-29	11.500	12.000	10.770	11.938	11.938	1,322
2025-08-28	10.527	11.065	10.527	11.065	11.065	408
2025-08-27	10.548	10.693	10.310	10.522	10.522	645
2025-08-26	10.550	10.828	10.497	10.605	10.605	667
2025-08-22	11.230	11.343	10.844	11.343	11.343	391
2025-08-21	10.400	11.238	10.400	11.238	11.238	316
2025-08-20	10.620	11.094	10.234	10.545	10.545	842

← NewerPage 5 of 22 · 1,261 trading daysOlder →

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.