Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 11.500 | 11.650 | 10.300 | 10.486 | 10.486 | 4,161 |
| 2025-08-18 | 10.050 | 11.648 | 9.677 | 11.648 | 11.648 | 8,023 |
| 2025-08-15 | 9.530 | 9.530 | 9.370 | 9.488 | 9.488 | 281 |
| 2025-08-14 | 9.670 | 9.670 | 9.287 | 9.560 | 9.560 | 1,668 |
| 2025-08-13 | 9.380 | 9.395 | 9.242 | 9.380 | 9.380 | 453 |
| 2025-08-12 | 10.620 | 10.750 | 9.122 | 9.420 | 9.420 | 6,533 |
| 2025-08-11 | 8.730 | 8.840 | 8.340 | 8.347 | 8.347 | 639 |
| 2025-08-08 | 8.040 | 8.448 | 7.700 | 8.448 | 8.448 | 512 |
| 2025-08-07 | 7.180 | 8.200 | 7.180 | 7.927 | 7.927 | 973 |
| 2025-08-06 | 6.910 | 7.126 | 6.901 | 6.980 | 6.980 | 292 |
| 2025-08-05 | 7.000 | 7.256 | 6.937 | 6.937 | 6.937 | 118 |
| 2025-08-04 | 6.810 | 6.930 | 6.750 | 6.930 | 6.930 | 487 |
| 2025-08-01 | 6.900 | 7.004 | 6.880 | 6.975 | 6.975 | 659 |
| 2025-07-31 | 7.110 | 7.110 | 6.870 | 7.050 | 7.050 | 970 |
| 2025-07-30 | 7.205 | 7.210 | 7.122 | 7.122 | 7.122 | 266 |
| 2025-07-29 | 7.120 | 7.338 | 7.120 | 7.265 | 7.265 | 238 |
| 2025-07-28 | 7.239 | 7.480 | 7.155 | 7.240 | 7.240 | 40 |
| 2025-07-25 | 7.160 | 7.290 | 7.080 | 7.240 | 7.240 | 1,570 |
| 2025-07-24 | 7.347 | 7.347 | 7.220 | 7.220 | 7.220 | 114 |
| 2025-07-23 | 7.700 | 7.768 | 7.500 | 7.613 | 7.613 | 1,178 |
| 2025-07-22 | 7.540 | 7.673 | 7.405 | 7.542 | 7.542 | 220 |
| 2025-07-21 | 7.650 | 7.755 | 7.537 | 7.567 | 7.567 | 1,118 |
| 2025-07-18 | 8.130 | 8.200 | 7.774 | 7.940 | 7.940 | 877 |
| 2025-07-17 | 7.500 | 7.978 | 7.427 | 7.978 | 7.978 | 635 |
| 2025-07-16 | 7.320 | 7.642 | 7.320 | 7.642 | 7.642 | 731 |
| 2025-07-15 | 7.630 | 7.635 | 7.360 | 7.360 | 7.360 | 435 |
| 2025-07-14 | 7.400 | 7.650 | 7.028 | 7.650 | 7.650 | 2,286 |
| 2025-07-11 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-10 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-09 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-07 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-04 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-03 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-02 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-01 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-30 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-27 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-26 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-25 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-24 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-19 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-18 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-17 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-06-16 | 0.272 | 0.272 | 0.261 | 0.261 | 6.520 | 115 |
| 2025-06-13 | 0.284 | 0.284 | 0.255 | 0.276 | 6.908 | 722 |
| 2025-06-12 | 0.310 | 0.312 | 0.308 | 0.308 | 7.688 | 255 |
| 2025-06-11 | 0.306 | 0.319 | 0.306 | 0.319 | 7.975 | 14 |
| 2025-06-10 | 0.317 | 0.320 | 0.307 | 0.307 | 7.680 | 109 |
| 2025-06-09 | 0.306 | 0.320 | 0.306 | 0.320 | 7.989 | 21 |
| 2025-06-06 | 0.311 | 0.322 | 0.311 | 0.322 | 8.040 | 482 |
| 2025-06-05 | 0.300 | 0.300 | 0.300 | 0.300 | 7.500 | 0 |
| 2025-06-04 | 0.301 | 0.301 | 0.300 | 0.300 | 7.500 | 23 |
| 2025-06-03 | 0.303 | 0.303 | 0.301 | 0.301 | 7.515 | 32 |
| 2025-06-02 | 0.290 | 0.300 | 0.285 | 0.285 | 7.123 | 18 |
| 2025-05-30 | 0.316 | 0.316 | 0.315 | 0.315 | 7.868 | 46 |
| 2025-05-29 | 0.325 | 0.325 | 0.316 | 0.317 | 7.930 | 353 |
| 2025-05-28 | 0.332 | 0.332 | 0.332 | 0.332 | 8.288 | 0 |
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.