Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.454	0.458	0.424	0.431	10.766	234
2025-02-26	0.475	0.510	0.475	0.488	12.200	238
2025-02-25	0.445	0.509	0.420	0.502	12.558	2,960
2025-02-24	0.642	0.652	0.560	0.596	14.910	7,007
2025-02-21	0.702	0.780	0.660	0.677	16.915	3,996
2025-02-20	0.650	0.970	0.650	0.822	20.555	29,424
2025-02-19	0.580	0.584	0.575	0.575	14.375	165
2025-02-18	0.570	0.619	0.570	0.593	14.815	547
2025-02-17	0.553	0.553	0.553	0.553	13.813	0
2025-02-14	0.530	0.588	0.530	0.553	13.813	2,881
2025-02-13	0.464	0.504	0.464	0.504	12.603	115
2025-02-12	0.478	0.482	0.462	0.462	11.540	225
2025-02-11	0.500	0.500	0.478	0.489	12.235	13
2025-02-10	0.500	0.500	0.488	0.488	12.188	78
2025-02-07	0.500	0.513	0.493	0.496	12.403	205
2025-02-06	0.493	0.521	0.493	0.521	13.021	25
2025-02-05	0.454	0.474	0.454	0.474	11.860	14
2025-02-04	0.479	0.479	0.457	0.457	11.418	42
2025-02-03	0.473	0.480	0.471	0.478	11.945	26
2025-01-31	0.492	0.492	0.492	0.492	12.295	79
2025-01-30	0.488	0.508	0.488	0.504	12.595	411
2025-01-29	0.473	0.473	0.465	0.465	11.625	804
2025-01-28	0.495	0.495	0.483	0.490	12.255	776
2025-01-27	0.500	0.500	0.492	0.492	12.300	173
2025-01-24	0.510	0.530	0.510	0.510	12.750	875
2025-01-23	0.503	0.540	0.499	0.540	13.498	572
2025-01-22	0.530	0.538	0.470	0.494	12.341	2,156
2025-01-21	0.563	0.563	0.531	0.551	13.770	265
2025-01-20	0.565	0.565	0.565	0.565	14.115	0
2025-01-17	0.562	0.570	0.560	0.565	14.115	583
2025-01-16	0.598	0.598	0.559	0.560	14.000	202
2025-01-15	0.583	0.590	0.575	0.582	14.555	183
2025-01-14	0.610	0.610	0.564	0.564	14.110	64
2025-01-13	0.601	0.628	0.594	0.613	15.333	60
2025-01-10	0.650	0.650	0.601	0.621	15.513	360
2025-01-09	0.650	0.650	0.650	0.650	16.250	0
2025-01-08	0.610	0.650	0.580	0.650	16.250	503
2025-01-07	0.680	0.750	0.625	0.632	15.798	1,380
2025-01-06	0.569	0.676	0.569	0.623	15.565	4,654
2025-01-03	0.530	0.530	0.510	0.518	12.961	158
2025-01-02	0.530	0.586	0.483	0.530	13.250	29,745
2024-12-31	0.525	0.525	0.496	0.502	12.560	688
2024-12-30	0.577	0.610	0.524	0.529	13.225	395
2024-12-27	0.579	0.613	0.535	0.566	14.155	1,346
2024-12-24	0.510	0.550	0.502	0.502	12.550	493
2024-12-23	0.410	0.470	0.407	0.462	11.550	444
2024-12-20	0.372	0.418	0.372	0.407	10.178	2,042
2024-12-19	0.352	0.352	0.352	0.352	8.800	72
2024-12-18	0.350	0.358	0.347	0.358	8.938	81
2024-12-17	0.359	0.362	0.342	0.345	8.625	410
2024-12-16	0.323	0.350	0.323	0.347	8.683	172
2024-12-13	0.333	0.333	0.320	0.320	8.000	1,291
2024-12-12	0.351	0.351	0.351	0.351	8.768	0
2024-12-11	0.370	0.373	0.352	0.352	8.795	10
2024-12-10	0.360	0.371	0.360	0.371	9.278	20
2024-12-09	0.350	0.374	0.350	0.374	9.346	16
2024-12-06	0.387	0.391	0.380	0.381	9.518	798
2024-12-05	0.408	0.417	0.400	0.410	10.250	213
2024-12-04	0.410	0.410	0.395	0.395	9.875	51
2024-12-03	0.430	0.430	0.412	0.425	10.613	1,275

← NewerPage 8 of 22 · 1,262 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.