NASDAQ:KYNB | Historical Stock Price | KYNTRA BIO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.01$16.18$52.29$169.01$546.22$1,765.312014-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$927.25$927.2539,248——
2020-12-30$949.25$949.2524,564——
2020-12-29$949.25$949.2523,664——
2020-12-28$972.75$972.7530,524——
2020-12-24$1,010.25$1,010.2513,036——
2020-12-23$1,012.00$1,012.0025,532——
2020-12-22$1,011.25$1,011.2533,904——
2020-12-21$1,000.25$1,000.25137,356——
2020-12-18$1,099.25$1,099.2580,828——
2020-12-17$1,106.00$1,106.0029,572——
2020-12-16$1,049.00$1,049.0035,288——
2020-12-15$1,041.50$1,041.5043,980——
2020-12-14$1,097.75$1,097.7539,492——
2020-12-11$1,025.25$1,025.2534,180——
2020-12-10$1,006.75$1,006.7521,656——
2020-12-09$1,026.75$1,026.7527,724——
2020-12-08$1,055.75$1,055.7521,152——
2020-12-07$1,049.75$1,049.7521,908——
2020-12-04$1,043.75$1,043.7519,356——
2020-12-03$1,022.50$1,022.5021,760——
2020-12-02$1,050.13$1,050.1322,380——
2020-12-01$1,031.25$1,031.2524,608——
2020-11-30$1,032.75$1,032.7523,152——
2020-11-27$1,004.25$1,004.2515,180——
2020-11-25$1,000.50$1,000.5015,108——
2020-11-24$1,033.25$1,033.2522,048——
2020-11-23$1,004.75$1,004.7535,124——
2020-11-20$1,012.50$1,012.5021,396——
2020-11-19$1,019.25$1,019.2524,836——
2020-11-18$1,038.25$1,038.2545,588——
2020-11-17$1,102.75$1,102.7522,496——
2020-11-16$1,077.00$1,077.0016,504——
2020-11-13$1,052.25$1,052.2511,660——
2020-11-12$1,025.25$1,025.2513,128——
2020-11-11$1,032.75$1,032.7522,696——
2020-11-10$1,021.00$1,021.0067,404——
2020-11-09$1,020.75$1,020.7530,780——
2020-11-06$1,032.00$1,032.0017,780——
2020-11-05$1,061.50$1,061.5032,656——
2020-11-04$1,046.50$1,046.5023,548——
2020-11-03$1,000.50$1,000.5021,804——
2020-11-02$980.00$980.0023,812——
2020-10-30$959.50$959.5024,448——
2020-10-29$975.25$975.2518,140——
2020-10-28$959.00$959.0033,984——
2020-10-27$978.00$978.0026,348——
2020-10-26$999.00$999.0040,700——
2020-10-23$1,065.00$1,065.0043,140——
2020-10-22$1,140.25$1,140.2528,360——
2020-10-21$1,127.50$1,127.5016,256——
2020-10-20$1,137.25$1,137.2516,868——
2020-10-19$1,144.00$1,144.0021,000——
2020-10-16$1,153.00$1,153.0028,988——
2020-10-15$1,159.75$1,159.7516,128——
2020-10-14$1,172.00$1,172.0024,684——
2020-10-13$1,221.75$1,221.7517,148——
2020-10-12$1,224.25$1,224.2517,408——
2020-10-09$1,220.50$1,220.5027,072——
2020-10-08$1,165.50$1,165.5021,344——
2020-10-07$1,114.50$1,114.5024,092——
2020-10-06$1,065.75$1,065.7515,760——
2020-10-05$1,097.50$1,097.5024,020——
2020-10-02$1,034.00$1,034.0040,152——
2020-10-01$1,024.25$1,024.2538,392——
2020-09-30$1,028.00$1,028.0032,932——
2020-09-29$1,040.50$1,040.5026,880——
2020-09-28$1,075.25$1,075.2524,136——
2020-09-25$1,056.75$1,056.7530,760——
2020-09-24$1,069.75$1,069.7517,424——
2020-09-23$1,100.00$1,100.0024,572——
2020-09-22$1,096.00$1,096.0027,960——
2020-09-21$1,087.25$1,087.2537,584——
2020-09-18$1,112.75$1,112.7549,936——
2020-09-17$1,096.50$1,096.5037,032——
2020-09-16$1,125.50$1,125.5024,968——
2020-09-15$1,101.75$1,101.7527,964——
2020-09-14$1,092.00$1,092.0030,340——
2020-09-11$1,054.25$1,054.2538,356——
2020-09-10$1,050.00$1,050.0035,712——
2020-09-09$1,065.25$1,065.2538,508——
2020-09-08$1,054.00$1,054.0039,044——
2020-09-04$1,079.50$1,079.5060,712——
2020-09-03$1,052.00$1,052.00152,748——
2020-09-02$1,134.25$1,134.2517,432——
2020-09-01$1,118.75$1,118.7529,580——
2020-08-31$1,120.75$1,120.7536,984——
2020-08-28$1,063.75$1,063.7512,160——
2020-08-27$1,047.75$1,047.7513,992——
2020-08-26$1,038.25$1,038.2515,620——
2020-08-25$1,043.50$1,043.5019,136——
2020-08-24$1,057.50$1,057.5015,332——
2020-08-21$1,053.25$1,053.2522,208——
2020-08-20$1,033.25$1,033.2526,872——
2020-08-19$1,048.75$1,048.7526,936——
2020-08-18$1,109.75$1,109.7516,936——
2020-08-17$1,118.75$1,118.7519,252——
2020-08-14$1,105.25$1,105.2521,536——
2020-08-13$1,127.75$1,127.7520,596——
2020-08-12$1,127.50$1,127.5015,848——
2020-08-11$1,125.75$1,125.7526,008——
2020-08-10$1,128.75$1,128.7520,372——
2020-08-07$1,105.00$1,105.0045,864——
2020-08-06$1,036.25$1,036.2521,456——
2020-08-05$1,066.25$1,066.2517,136——
2020-08-04$1,046.25$1,046.2517,824——
2020-08-03$1,060.50$1,060.5014,236——
2020-07-31$1,011.75$1,011.7518,276——
2020-07-30$1,034.25$1,034.2510,320——
2020-07-29$1,018.50$1,018.5017,060——
2020-07-28$1,030.00$1,030.0017,896——
2020-07-27$1,083.75$1,083.7511,720——
2020-07-24$1,061.75$1,061.7516,500——
2020-07-23$1,072.00$1,072.0015,500——
2020-07-22$1,081.25$1,081.2515,964——
2020-07-21$1,097.50$1,097.5018,948——
2020-07-20$1,132.00$1,132.0020,568——
2020-07-17$1,135.00$1,135.0035,796——
2020-07-16$1,137.50$1,137.5026,476——
2020-07-15$1,137.50$1,137.5038,236——
2020-07-14$1,051.50$1,051.5026,240——
2020-07-13$1,029.00$1,029.0021,260——
2020-07-10$1,044.25$1,044.259,664——
2020-07-09$1,045.50$1,045.5012,168——
2020-07-08$1,047.75$1,047.7513,728——
2020-07-07$1,041.75$1,041.7518,344——
2020-07-06$1,078.25$1,078.2517,404——
2020-07-02$1,087.50$1,087.5021,460——
2020-07-01$1,053.25$1,053.2517,840——
2020-06-30$1,013.25$1,013.2528,276——
2020-06-29$1,014.75$1,014.7521,532——
2020-06-26$1,010.00$1,010.0056,788——
2020-06-25$1,070.75$1,070.7524,200——
2020-06-24$1,048.50$1,048.5019,920——
2020-06-23$1,070.25$1,070.2531,436——
2020-06-22$1,052.00$1,052.0034,084——
2020-06-19$994.50$994.5060,444——
2020-06-18$1,003.25$1,003.2530,928——
2020-06-17$1,015.75$1,015.7533,648——
2020-06-16$996.50$996.5027,308——
2020-06-15$984.25$984.2535,352——
2020-06-12$954.00$954.0033,692——
2020-06-11$875.00$875.0043,484——
2020-06-10$931.50$931.5053,520——
2020-06-09$894.75$894.7586,188——
2020-06-08$840.25$840.2558,404——
2020-06-05$816.00$816.0032,440——
2020-06-04$817.25$817.2527,156——
2020-06-03$830.00$830.0027,716——
2020-06-02$848.00$848.0033,040——
2020-06-01$841.25$841.2535,044——
2020-05-29$836.00$836.0059,336——
2020-05-28$892.25$892.2516,364——
2020-05-27$924.25$924.2516,340——
2020-05-26$907.50$907.5019,268——
2020-05-22$920.50$920.5011,428——
2020-05-21$914.50$914.5020,416——
2020-05-20$939.75$939.7519,360——
2020-05-19$886.00$886.0013,252——
2020-05-18$913.25$913.2522,028——
2020-05-15$902.25$902.2517,888——
2020-05-14$907.00$907.0022,508——
2020-05-13$902.25$902.2537,492——
2020-05-12$942.00$942.0047,720——
2020-05-11$990.25$990.2540,536——
2020-05-08$910.50$910.5046,840——
2020-05-07$910.50$910.5019,920——
2020-05-06$899.75$899.7531,152——
2020-05-05$907.75$907.7538,268——
2020-05-04$924.00$924.0038,252——
2020-05-01$874.50$874.5028,672——
2020-04-30$922.25$922.2527,636——
2020-04-29$994.00$994.0026,776——
2020-04-28$979.50$979.5025,628——
2020-04-27$997.50$997.5020,172——
2020-04-24$1,021.50$1,021.5012,712——
2020-04-23$985.75$985.7516,564——
2020-04-22$947.75$947.7512,080——
2020-04-21$930.75$930.7522,704——
2020-04-20$962.50$962.5027,832——
2020-04-17$992.25$992.2535,368——
2020-04-16$928.75$928.7525,992——
2020-04-15$884.00$884.0016,148——
2020-04-14$915.25$915.2518,264——
2020-04-13$883.25$883.2516,540——
2020-04-09$910.25$910.2520,276——
2020-04-08$879.50$879.5019,420——
2020-04-07$853.00$853.0025,960——
2020-04-06$897.50$897.5024,824——
2020-04-03$814.25$814.2514,472——
2020-04-02$851.00$851.0023,796——
2020-04-01$819.75$819.7523,340——
2020-03-31$868.75$868.7526,620——
2020-03-30$875.75$875.7528,412——
2020-03-27$836.75$836.7529,840——
2020-03-26$845.50$845.5033,532——
2020-03-25$788.75$788.7538,984——
2020-03-24$751.00$751.0034,500——
2020-03-23$668.25$668.2535,784——
2020-03-20$621.75$621.7549,932——
2020-03-19$655.25$655.2539,520——
2020-03-18$582.50$582.5049,232——
2020-03-17$660.25$660.2555,816——
2020-03-16$599.75$599.7553,712——
2020-03-13$789.25$789.2542,452——
2020-03-12$776.00$776.0054,104——
2020-03-11$887.50$887.5028,896——
2020-03-10$947.25$947.2526,688——
2020-03-09$918.75$918.7537,516——
2020-03-06$992.75$992.7523,124——
2020-03-05$1,004.75$1,004.7527,988——
2020-03-04$1,047.75$1,047.7534,404——
2020-03-03$986.50$986.5072,180——
2020-03-02$1,078.75$1,078.7530,452——
2020-02-28$1,045.00$1,045.0041,892——
2020-02-27$1,014.00$1,014.0029,860——
2020-02-26$1,036.75$1,036.7519,880——
2020-02-25$1,074.00$1,074.0029,292——
2020-02-24$1,089.75$1,089.7524,824——
2020-02-21$1,137.00$1,137.0017,476——
2020-02-20$1,133.00$1,133.0012,916——
2020-02-19$1,142.50$1,142.5012,516——
2020-02-18$1,120.50$1,120.5012,572——
2020-02-14$1,139.50$1,139.5022,088——
2020-02-13$1,112.75$1,112.7525,656——
2020-02-12$1,134.00$1,134.0030,008——
2020-02-11$1,115.75$1,115.7510,224——
2020-02-10$1,088.75$1,088.7522,100——
2020-02-07$1,081.75$1,081.7517,828——
2020-02-06$1,139.75$1,139.7516,128——
2020-02-05$1,149.00$1,149.0017,420——
2020-02-04$1,144.75$1,144.7523,188——
2020-02-03$1,084.25$1,084.2519,524——
2020-01-31$1,046.25$1,046.2523,328——
2020-01-30$1,057.00$1,057.0014,792——
2020-01-29$1,051.00$1,051.0013,180——
2020-01-28$1,048.25$1,048.2514,632——
2020-01-27$1,040.25$1,040.2526,168——
2020-01-24$1,045.00$1,045.0044,768——
2020-01-23$1,104.00$1,104.0032,596——
2020-01-22$1,092.75$1,092.7518,100——
2020-01-21$1,073.50$1,073.5028,712——
2020-01-17$1,108.75$1,108.7533,404——
2020-01-16$1,114.75$1,114.7522,672——
2020-01-15$1,062.00$1,062.0018,036——
2020-01-14$1,069.50$1,069.5014,484——
2020-01-13$1,044.50$1,044.5036,872——
2020-01-10$1,051.25$1,051.2527,360——
2020-01-09$1,062.75$1,062.7546,808——
2020-01-08$1,070.25$1,070.2518,724——
2020-01-07$1,066.75$1,066.7519,100——
2020-01-06$1,083.75$1,083.7516,044——
2020-01-03$1,077.25$1,077.2516,900——
2020-01-02$1,096.50$1,096.5021,552——