Dark

KYNB
Kyntra Bio, Inc. Common Stock
stock NASDAQ

Market Open

Jun 12, 2026 3:13:23 PM EDT

7.00USD+3.566%(+0.24)455,059

6.40Bid 7.07Ask 0.67Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 11, 2026 4:56:30 PM EDT

6.62USD-2.057%(-0.14)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	6.9300	7.5700	6.820000	7.0000	+3.550%	455,059	0.000%
2026-06-11	6.9900	6.9900	6.700000	6.7600	+1.046%	6,296	+3.550%
2026-06-10	6.8300	6.9910	6.610000	6.6900	0.000%	11,268	+4.634%
2026-06-09	6.8200	6.9899	6.669400	6.6900	+0.905%	19,448	+4.634%
2026-06-08	6.8500	6.8500	6.550000	6.6300	-1.192%	12,468	+5.581%
2026-06-05	6.8000	6.8750	6.650000	6.7100	-1.468%	6,835	+4.322%
2026-06-04	6.8500	6.9900	6.800000	6.8100	0.000%	3,841	+2.790%
2026-06-03	6.8300	6.9600	6.770000	6.8100	-0.439%	5,837	+2.790%
2026-06-02	6.9150	6.9600	6.830200	6.8400	-0.870%	2,686	+2.339%
2026-06-01	6.9100	6.9829	6.800200	6.9000	0.000%	18,730	+1.449%
2026-05-29	7.0500	7.0500	6.860000	6.9000	-1.709%	6,646	+1.449%
2026-05-28	7.0500	7.0900	7.010000	7.0200	+0.143%	7,335	-0.285%
2026-05-27	6.9550	7.1680	6.955000	7.0100	+2.336%	9,298	-0.143%
2026-05-26	6.9900	7.0721	6.850000	6.8500	-2.003%	5,962	+2.190%
2026-05-22	6.8201	7.0500	6.820100	6.9900	+0.720%	11,629	+0.143%
2026-05-21	6.9300	6.9500	6.880000	6.9400	-0.144%	5,702	+0.865%
2026-05-20	6.8500	6.9700	6.850000	6.9500	+2.206%	2,755	+0.719%
2026-05-19	6.7800	6.9000	6.780000	6.8000	-0.439%	11,008	+2.941%
2026-05-18	6.9500	7.0150	6.810000	6.8300	+0.147%	11,112	+2.489%
2026-05-15	6.9462	7.0150	6.820000	6.8200	-2.710%	9,953	+2.639%
2026-05-14	7.0149	7.0950	6.960100	7.0100	+0.143%	9,188	-0.143%
2026-05-13	7.0800	7.1400	7.000000	7.0000	-3.114%	9,528	0.000%
2026-05-12	6.8900	7.2250	6.800000	7.2250	+6.250%	12,912	-3.114%
2026-05-11	6.9500	7.0250	6.800000	6.8000	-2.158%	15,619	+2.941%
2026-05-08	7.0500	7.0900	6.950000	6.9500	-2.113%	4,876	+0.719%
2026-05-07	7.0700	7.2000	7.070000	7.1000	-0.281%	11,874	-1.408%
2026-05-06	7.1000	7.2600	7.100000	7.1200	+0.282%	4,403	-1.685%
2026-05-05	7.2500	7.2550	7.070000	7.1000	-1.389%	5,919	-1.408%
2026-05-04	7.1873	7.3067	7.090000	7.2000	+1.551%	8,949	-2.778%
2026-05-01	7.2700	7.2900	7.060100	7.0900	-2.476%	4,761	-1.269%
2026-04-30	7.0500	7.2700	7.050000	7.2700	+3.121%	6,336	-3.714%
2026-04-29	7.0920	7.1300	7.050000	7.0500	0.000%	3,947	-0.709%
2026-04-28	7.0500	7.2100	7.050000	7.0500	+0.284%	3,411	-0.709%
2026-04-27	7.1500	7.1600	7.024022	7.0300	-1.541%	5,866	-0.427%
2026-04-24	7.0000	7.2500	6.980000	7.1400	+1.840%	10,108	-1.961%
2026-04-23	7.0127	7.0900	7.000000	7.0110	-2.490%	4,208	-0.157%
2026-04-22	7.2200	7.2200	6.960000	7.1900	+1.813%	17,469	-2.643%
2026-04-21	7.3300	7.3300	7.062000	7.0620	-3.787%	3,763	-0.878%
2026-04-20	7.2000	7.3800	7.056500	7.3400	+0.273%	3,884	-4.632%
2026-04-17	7.3900	7.3900	7.200000	7.3200	+1.808%	4,056	-4.372%
2026-04-16	7.2500	7.3400	7.180000	7.1900	+0.983%	8,713	-2.643%
2026-04-15	7.3500	7.3600	7.090000	7.1200	-3.392%	8,915	-1.685%
2026-04-14	7.0900	7.4550	7.090000	7.3700	+4.096%	12,394	-5.020%
2026-04-13	7.0500	7.1800	7.020000	7.0800	-1.255%	28,374	-1.130%
2026-04-10	7.2200	7.2200	7.100000	7.1700	-0.278%	4,207	-2.371%
2026-04-09	7.1450	7.3000	7.145000	7.1900	-1.507%	12,585	-2.643%
2026-04-08	7.3400	7.3900	7.175000	7.3000	+5.491%	13,038	-4.110%
2026-04-07	6.9500	7.1600	6.820000	6.9200	-0.860%	36,873	+1.156%
2026-04-06	7.2400	7.2400	6.980000	6.9800	-0.428%	5,799	+0.287%
2026-04-02	7.2500	7.4000	7.010000	7.0100	-1.268%	11,550	-0.143%
2026-04-01	6.7500	7.3500	6.750000	7.1000	+4.720%	30,834	-1.408%
2026-03-31	6.5850	6.9400	6.585000	6.7800	+4.954%	23,867	+3.245%
2026-03-30	6.5532	6.5900	6.320000	6.4600	-1.973%	49,211	+8.359%
2026-03-27	6.6100	6.8600	6.380000	6.5900	+0.765%	30,993	+6.222%
2026-03-26	6.7400	6.9250	6.540000	6.5400	-3.682%	26,346	+7.034%
2026-03-25	6.8500	6.9800	6.635000	6.7900	+0.593%	13,627	+3.093%
2026-03-24	6.9600	7.0500	6.640100	6.7500	-4.391%	50,276	+3.704%
2026-03-23	7.2300	7.2800	7.000000	7.0600	-0.982%	32,462	-0.850%
2026-03-20	7.3000	7.4422	7.130000	7.1300	-2.329%	38,932	-1.823%
2026-03-19	7.0200	7.3050	6.970000	7.3000	+3.546%	60,007	-4.110%
2026-03-18	7.4200	7.4200	7.000000	7.0500	-4.342%	53,549	-0.709%
2026-03-17	6.9000	7.5100	6.690000	7.3700	+5.286%	78,413	-5.020%
2026-03-16	7.1500	7.2999	7.000000	7.0000	+0.430%	21,571	0.000%
2026-03-13	7.1150	7.2600	6.922000	6.9700	-0.712%	19,967	+0.430%
2026-03-12	7.0200	7.1300	6.950000	7.0200	-1.404%	30,676	-0.285%
2026-03-11	7.1100	7.2900	7.025000	7.1200	-0.140%	7,443	-1.685%
2026-03-10	7.3270	7.4000	7.130000	7.1300	-2.861%	13,214	-1.823%
2026-03-09	6.7500	7.6500	6.700000	7.3400	+7.310%	56,879	-4.632%
2026-03-06	6.9100	7.0300	6.670000	6.8400	-0.654%	54,752	+2.339%
2026-03-05	6.9300	7.2008	6.750000	6.8850	-0.506%	8,342	+1.670%
2026-03-04	6.8800	7.0100	6.820000	6.9200	+1.170%	21,192	+1.156%
2026-03-03	6.9400	7.0550	6.720000	6.8400	-2.979%	46,919	+2.339%
2026-03-02	6.8500	7.2000	6.760000	7.0500	+1.732%	35,816	-0.709%
2026-02-27	7.0000	7.0644	6.810000	6.9300	-0.574%	43,976	+1.010%
2026-02-26	7.2100	7.2100	6.950000	6.9700	-4.127%	69,548	+0.430%
2026-02-25	7.2800	7.7600	7.110000	7.2700	-0.137%	45,519	-3.714%
2026-02-24	7.8600	8.1100	7.250000	7.2800	-9.565%	111,555	-3.846%
2026-02-23	8.3000	8.5837	7.950000	8.0500	-3.245%	40,367	-13.043%
2026-02-20	7.9900	8.9900	7.990000	8.3200	+6.122%	51,688	-15.865%
2026-02-19	7.8000	7.9800	7.700000	7.8400	+0.642%	19,240	-10.714%
2026-02-18	7.6700	8.0000	7.495000	7.7900	+6.276%	20,634	-10.141%
2026-02-17	7.3600	7.6250	7.110000	7.3300	-1.611%	44,154	-4.502%
2026-02-13	7.5000	7.8000	7.450000	7.4500	-0.401%	10,341	-6.040%
2026-02-12	7.9300	7.9700	7.320000	7.4800	-4.103%	58,262	-6.417%
2026-02-11	8.1000	8.2450	7.650000	7.8000	+0.257%	38,612	-10.256%
2026-02-10	7.8750	8.1100	7.770000	7.7800	-0.639%	20,275	-10.026%
2026-02-09	8.1800	8.6300	7.830000	7.8300	-4.745%	51,265	-10.600%
2026-02-06	7.6525	8.4000	7.652500	8.2200	+9.600%	17,248	-14.842%
2026-02-05	7.8600	8.3400	7.500000	7.5000	-4.580%	63,275	-6.667%
2026-02-04	8.5100	8.6001	7.770000	7.8600	-7.529%	32,974	-10.941%
2026-02-03	8.1600	8.7500	8.150000	8.5000	+4.167%	52,446	-17.647%
2026-02-02	7.8200	8.4900	7.630000	8.1600	+3.553%	38,104	-14.216%
2026-01-30	8.0700	8.1300	7.485000	7.8800	-1.623%	49,302	-11.168%
2026-01-29	8.7600	9.0400	8.010000	8.0100	-8.614%	28,010	-12.609%
2026-01-28	8.4200	8.9600	8.420000	8.7650	+3.974%	20,730	-20.137%
2026-01-27	8.5800	8.5800	8.360000	8.4300	-1.172%	13,317	-16.963%
2026-01-26	8.6900	8.9222	8.460000	8.5300	-2.403%	16,004	-17.937%
2026-01-23	9.0040	9.0885	8.560000	8.7400	-2.564%	10,699	-19.908%
2026-01-22	8.8500	9.0800	8.655000	8.9700	+2.632%	16,819	-21.962%
2026-01-21	8.5500	8.9300	8.423000	8.7400	+2.222%	20,218	-19.908%
2026-01-20	8.9600	9.1300	8.520000	8.5500	-6.455%	47,907	-18.129%
2026-01-16	9.1000	9.3843	9.020000	9.1400	+0.772%	11,571	-23.414%
2026-01-15	9.2700	9.3700	9.050000	9.0700	-4.526%	14,405	-22.822%
2026-01-14	9.0800	9.5800	9.080000	9.5000	+4.053%	15,900	-26.316%
2026-01-13	9.2300	9.4618	9.060000	9.1300	+0.662%	13,949	-23.330%
2026-01-12	9.1000	9.2100	9.020000	9.0700	-1.627%	29,456	-22.822%
2026-01-09	9.5100	9.6600	9.220000	9.2200	-2.947%	18,890	-24.078%
2026-01-08	9.5100	9.7000	9.350000	9.5000	0.000%	26,434	-26.316%

.dark-mode .DjFZv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjFZv7{ color: #333333; background-color: white; border: 2px solid #333333; }KYNBKyntra Bio, Inc. Common Stockstock NASDAQ

KYNB
Kyntra Bio, Inc. Common Stock
stock NASDAQ