Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.090 | 5.400 | 4.640 | 4.640 | 4.640 | 4,509 |
| 2026-10-22 | 5.210 | 5.345 | 5.070 | 5.070 | 5.070 | 642 |
| 2026-10-21 | 6.460 | 6.460 | 5.207 | 5.305 | 5.305 | 1,138 |
| 2026-10-20 | 5.415 | 5.415 | 5.415 | 5.415 | 5.415 | 10 |
| 2026-10-19 | 6.480 | 6.480 | 4.984 | 5.168 | 5.168 | 1,423 |
| 2026-10-16 | 5.350 | 5.390 | 5.177 | 5.177 | 5.177 | 511 |
| 2026-10-15 | 5.570 | 5.680 | 5.325 | 5.500 | 5.500 | 1,369 |
| 2026-10-14 | 5.993 | 5.995 | 5.751 | 5.751 | 5.751 | 1,614 |
| 2026-10-13 | 6.210 | 6.300 | 5.996 | 5.996 | 5.996 | 1,132 |
| 2026-10-12 | 6.150 | 6.295 | 6.040 | 6.100 | 6.100 | 110 |
| 2026-10-09 | 5.990 | 6.290 | 5.990 | 6.220 | 6.220 | 1,647 |
| 2026-10-08 | 6.340 | 6.480 | 6.050 | 6.050 | 6.050 | 277 |
| 2026-10-07 | 5.962 | 6.218 | 5.950 | 6.013 | 6.013 | 633 |
| 2026-10-06 | 6.265 | 6.440 | 5.985 | 5.990 | 5.990 | 1,131 |
| 2026-10-05 | 6.360 | 6.611 | 5.720 | 6.330 | 6.330 | 2,815 |
| 2026-10-02 | 6.530 | 6.800 | 6.330 | 6.450 | 6.450 | 3,223 |
| 2026-10-01 | 6.640 | 6.870 | 6.628 | 6.870 | 6.870 | 269 |
| 2026-09-30 | 6.680 | 6.933 | 6.671 | 6.933 | 6.933 | 423 |
| 2026-09-29 | 6.800 | 6.950 | 6.732 | 6.815 | 6.815 | 301 |
| 2026-09-28 | 6.888 | 7.065 | 6.888 | 6.980 | 6.980 | 609 |
| 2026-09-25 | 7.030 | 7.250 | 6.940 | 6.940 | 6.940 | 141 |
| 2026-09-24 | 7.138 | 7.138 | 6.980 | 6.980 | 6.980 | 75 |
| 2026-09-23 | 7.300 | 7.300 | 7.090 | 7.167 | 7.167 | 38 |
| 2026-09-22 | 7.230 | 7.235 | 7.150 | 7.200 | 7.200 | 309 |
| 2026-09-21 | 7.100 | 7.300 | 7.075 | 7.075 | 7.075 | 447 |
| 2026-09-18 | 7.381 | 7.381 | 6.680 | 7.070 | 7.070 | 963 |
| 2026-09-17 | 7.540 | 7.540 | 7.240 | 7.240 | 7.240 | 366 |
| 2026-09-16 | 7.755 | 7.755 | 7.755 | 7.755 | 7.755 | 120 |
| 2026-09-15 | 7.732 | 7.761 | 7.620 | 7.620 | 7.620 | 410 |
| 2026-09-14 | 8.280 | 8.280 | 7.780 | 8.023 | 8.023 | 28 |
| 2026-09-11 | 8.050 | 8.055 | 8.011 | 8.055 | 8.055 | 213 |
| 2026-09-10 | 8.000 | 8.050 | 7.700 | 7.700 | 7.700 | 138 |
| 2026-09-09 | 8.220 | 8.220 | 8.122 | 8.122 | 8.122 | 1,003 |
| 2026-09-08 | 8.500 | 8.538 | 8.340 | 8.383 | 8.383 | 1,257 |
| 2026-09-04 | 8.410 | 8.500 | 8.410 | 8.500 | 8.500 | 7 |
| 2026-09-03 | 8.590 | 8.623 | 8.260 | 8.623 | 8.623 | 400 |
| 2026-09-02 | 8.010 | 8.500 | 8.010 | 8.500 | 8.500 | 2,428 |
| 2026-09-01 | 7.830 | 7.852 | 7.830 | 7.850 | 7.850 | 123 |
| 2026-08-31 | 7.920 | 7.920 | 7.420 | 7.420 | 7.420 | 120 |
| 2026-08-28 | 7.990 | 8.050 | 7.190 | 8.050 | 8.050 | 95 |
| 2026-08-27 | 8.010 | 8.130 | 7.860 | 7.955 | 7.955 | 280 |
| 2026-08-26 | 8.110 | 8.110 | 7.960 | 7.960 | 7.960 | 163 |
| 2026-08-25 | 8.000 | 8.178 | 7.953 | 7.953 | 7.953 | 162 |
| 2026-08-24 | 7.670 | 7.875 | 7.660 | 7.836 | 7.836 | 2,380 |
| 2026-08-21 | 7.350 | 7.521 | 7.322 | 7.410 | 7.410 | 1,502 |
| 2026-08-20 | 6.860 | 7.150 | 6.860 | 7.100 | 7.100 | 372 |
| 2026-08-19 | 7.060 | 7.175 | 7.060 | 7.090 | 7.090 | 1,171 |
| 2026-08-18 | 6.810 | 7.140 | 6.810 | 7.070 | 7.070 | 2,256 |
| 2026-08-17 | 6.870 | 7.340 | 6.870 | 7.158 | 7.158 | 2,854 |
| 2026-08-14 | 6.990 | 7.101 | 6.851 | 7.000 | 7.000 | 1,438 |
| 2026-08-13 | 7.080 | 7.250 | 7.080 | 7.097 | 7.097 | 50 |
| 2026-08-12 | 7.379 | 7.379 | 7.140 | 7.140 | 7.140 | 9 |
| 2026-08-11 | 7.113 | 7.150 | 7.113 | 7.125 | 7.125 | 1 |
| 2026-08-10 | 7.060 | 7.330 | 7.060 | 7.320 | 7.320 | 261 |
| 2026-08-07 | 7.100 | 7.210 | 6.970 | 7.207 | 7.207 | 284 |
| 2026-08-06 | 6.920 | 7.110 | 6.920 | 6.981 | 6.981 | 657 |
| 2026-08-05 | 6.900 | 7.210 | 6.825 | 6.997 | 6.997 | 294 |
| 2026-08-04 | 7.000 | 7.000 | 6.750 | 6.973 | 6.973 | 27 |
| 2026-08-03 | 6.751 | 7.000 | 6.660 | 6.938 | 6.938 | 420 |
| 2026-07-31 | 6.825 | 7.000 | 6.680 | 6.825 | 6.825 | 679 |
Page 1 of 5 · 253 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.