Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.322	0.332	0.322	0.332	8.288	60
2025-05-23	0.334	0.334	0.320	0.326	8.160	40
2025-05-22	0.329	0.332	0.329	0.329	8.228	529
2025-05-21	0.340	0.340	0.340	0.340	8.500	4
2025-05-20	0.306	0.316	0.306	0.316	7.903	10
2025-05-19	0.309	0.309	0.309	0.309	7.718	40
2025-05-16	0.300	0.306	0.300	0.306	7.653	10
2025-05-15	0.304	0.304	0.296	0.296	7.400	2
2025-05-14	0.300	0.307	0.300	0.302	7.544	245
2025-05-13	0.304	0.304	0.300	0.303	7.573	205
2025-05-12	0.304	0.308	0.301	0.308	7.688	352
2025-05-09	0.320	0.320	0.320	0.320	8.000	50
2025-05-08	0.330	0.330	0.322	0.322	8.043	187
2025-05-07	0.300	0.334	0.300	0.334	8.343	81
2025-05-06	0.292	0.292	0.292	0.292	7.303	80
2025-05-02	0.337	0.340	0.336	0.340	8.491	79
2025-05-01	0.343	0.349	0.340	0.346	8.653	117
2025-04-30	0.333	0.333	0.333	0.333	8.313	0
2025-04-29	0.349	0.349	0.330	0.336	8.400	188
2025-04-28	0.313	0.317	0.308	0.317	7.925	169
2025-04-25	0.325	0.325	0.325	0.325	8.113	144
2025-04-24	0.317	0.317	0.317	0.317	7.930	20
2025-04-23	0.315	0.315	0.300	0.313	7.818	356
2025-04-22	0.293	0.293	0.293	0.293	7.313	583
2025-04-17	0.281	0.281	0.281	0.281	7.030	0
2025-04-16	0.280	0.288	0.277	0.288	7.190	564
2025-04-15	0.300	0.300	0.295	0.295	7.380	240
2025-04-14	0.296	0.296	0.286	0.286	7.158	100
2025-04-11	0.261	0.261	0.261	0.261	6.513	0
2025-04-10	0.260	0.261	0.260	0.261	6.513	5
2025-04-09	0.240	0.269	0.239	0.269	6.723	1,588
2025-04-08	0.275	0.278	0.261	0.261	6.535	864
2025-04-07	0.251	0.273	0.250	0.271	6.784	1,140
2025-04-04	0.281	0.281	0.274	0.274	6.860	214
2025-04-03	0.300	0.300	0.284	0.292	7.291	594
2025-04-02	0.300	0.306	0.298	0.306	7.643	10
2025-04-01	0.301	0.328	0.301	0.304	7.600	281
2025-03-31	0.305	0.315	0.300	0.315	7.874	32
2025-03-28	0.313	0.313	0.313	0.313	7.828	88
2025-03-27	0.337	0.337	0.327	0.327	8.180	62
2025-03-26	0.329	0.331	0.326	0.326	8.158	273
2025-03-25	0.362	0.382	0.356	0.356	8.900	1,279
2025-03-24	0.335	0.369	0.330	0.360	8.994	633
2025-03-21	0.331	0.345	0.314	0.315	7.870	1,293
2025-03-20	0.340	0.340	0.340	0.340	8.503	0
2025-03-19	0.359	0.359	0.340	0.340	8.503	560
2025-03-18	0.400	0.400	0.345	0.370	9.253	3,149
2025-03-17	0.441	0.443	0.441	0.443	11.070	2
2025-03-14	0.458	0.458	0.453	0.453	11.333	119
2025-03-13	0.468	0.468	0.419	0.419	10.465	528
2025-03-12	0.400	0.490	0.400	0.476	11.898	749
2025-03-11	0.390	0.390	0.390	0.390	9.748	0
2025-03-10	0.373	0.396	0.373	0.390	9.748	367
2025-03-07	0.390	0.390	0.375	0.382	9.548	91
2025-03-06	0.386	0.404	0.383	0.394	9.845	170
2025-03-05	0.352	0.376	0.352	0.376	9.408	318
2025-03-04	0.371	0.371	0.339	0.355	8.869	324
2025-03-03	0.420	0.420	0.384	0.400	9.988	494
2025-02-28	0.390	0.390	0.379	0.379	9.462	120
2025-02-27	0.454	0.458	0.424	0.431	10.766	234

← NewerPage 7 of 22 · 1,268 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.