Kymera Therapeutics, Inc.KYMRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $71.55 | $75.83 | $71.18 | $75.62 | 607,100 |
| 1/30/2026 | $72.80 | $74.28 | $71.36 | $72.69 | 927,700 |
| 1/29/2026 | $71.20 | $74.03 | $70.00 | $73.91 | 601,630 |
| 1/28/2026 | $72.54 | $73.60 | $70.55 | $71.16 | 963,002 |
| 1/27/2026 | $71.17 | $73.15 | $71.14 | $72.15 | 545,737 |
| 1/26/2026 | $69.12 | $71.25 | $68.29 | $71.06 | 754,414 |
| 1/23/2026 | $71.95 | $72.36 | $68.98 | $69.93 | 635,113 |
| 1/22/2026 | $69.83 | $72.86 | $69.44 | $72.77 | 562,938 |
| 1/21/2026 | $68.09 | $70.82 | $67.76 | $70.74 | 612,223 |
| 1/20/2026 | $67.21 | $68.69 | $66.21 | $68.14 | 1.02M |
| 1/16/2026 | $71.24 | $72.81 | $69.41 | $69.54 | 661,883 |
| 1/15/2026 | $75.37 | $76.54 | $70.46 | $71.12 | 541,222 |
| 1/14/2026 | $73.88 | $76.71 | $72.69 | $75.21 | 405,433 |
| 1/13/2026 | $72.97 | $74.94 | $71.63 | $74.13 | 668,170 |
| 1/12/2026 | $74.26 | $75.57 | $71.46 | $73.09 | 785,599 |
| 1/9/2026 | $74.99 | $77.93 | $74.60 | $74.77 | 594,820 |
| 1/8/2026 | $75.33 | $76.80 | $73.71 | $74.98 | 744,868 |
| 1/7/2026 | $73.89 | $77.75 | $73.85 | $76.69 | 929,828 |
| 1/6/2026 | $70.66 | $73.82 | $69.08 | $73.46 | 1.01M |
| 1/5/2026 | $72.59 | $73.53 | $70.35 | $72.41 | 995,300 |
| 1/2/2026 | $77.35 | $77.83 | $72.16 | $72.76 | 854,173 |
| 12/31/2025 | $77.69 | $78.82 | $77.37 | $77.81 | 929,600 |
| 12/30/2025 | $79.88 | $80.53 | $77.28 | $78.12 | 583,900 |
| 12/29/2025 | $80.63 | $81.94 | $79.48 | $80.35 | 766,800 |
| 12/26/2025 | $82.47 | $82.86 | $81.04 | $81.32 | 418,607 |
| 12/24/2025 | $83.74 | $84.83 | $82.67 | $83.13 | 256,544 |
| 12/23/2025 | $83.58 | $85.15 | $82.55 | $83.53 | 343,332 |
| 12/22/2025 | $84.73 | $85.41 | $82.87 | $84.35 | 804,424 |
| 12/19/2025 | $81.20 | $84.64 | $81.20 | $83.99 | 1.45M |
| 12/18/2025 | $83.00 | $83.70 | $77.78 | $79.63 | 1.17M |
| 12/17/2025 | $83.36 | $84.23 | $80.78 | $82.07 | 1.10M |
| 12/16/2025 | $86.32 | $87.42 | $84.05 | $84.19 | 1.03M |
| 12/15/2025 | $87.58 | $90.33 | $84.58 | $85.68 | 1.13M |
| 12/12/2025 | $90.09 | $91.38 | $86.35 | $89.68 | 1.86M |
| 12/11/2025 | $90.74 | $91.71 | $86.23 | $87.81 | 1.40M |
| 12/10/2025 | $93.07 | $93.82 | $86.37 | $89.89 | 4.46M |
| 12/9/2025 | $90.72 | $91.10 | $85.00 | $86.88 | 2.34M |
| 12/8/2025 | $89.17 | $103.00 | $86.61 | $94.30 | 7.50M |
| 12/5/2025 | $66.36 | $67.00 | $64.84 | $66.62 | 392,717 |
| 12/4/2025 | $66.31 | $68.78 | $65.24 | $66.23 | 741,618 |
| 12/3/2025 | $64.80 | $66.51 | $64.26 | $65.99 | 508,800 |
| 12/2/2025 | $66.86 | $67.08 | $63.69 | $64.27 | 747,811 |
| 12/1/2025 | $66.76 | $68.24 | $65.99 | $66.86 | 616,447 |
| 11/28/2025 | $68.08 | $68.19 | $67.09 | $67.88 | 450,021 |
| 11/26/2025 | $66.89 | $68.44 | $66.12 | $67.86 | 835,952 |
| 11/25/2025 | $65.80 | $67.19 | $63.86 | $66.04 | 675,802 |
| 11/24/2025 | $67.75 | $68.80 | $64.29 | $65.59 | 1.03M |
| 11/21/2025 | $64.04 | $67.31 | $63.77 | $66.04 | 768,948 |
| 11/20/2025 | $66.08 | $68.30 | $64.04 | $64.63 | 648,500 |
| 11/19/2025 | $64.31 | $66.44 | $64.16 | $64.82 | 505,135 |
| 11/18/2025 | $63.31 | $65.58 | $62.91 | $64.31 | 384,200 |
| 11/17/2025 | $64.15 | $65.65 | $63.39 | $64.10 | 415,002 |
| 11/14/2025 | $62.13 | $68.46 | $62.13 | $64.94 | 1.15M |
| 11/13/2025 | $62.30 | $65.74 | $61.50 | $63.63 | 1.01M |
| 11/12/2025 | $63.37 | $65.69 | $62.96 | $63.53 | 892,600 |
| 11/11/2025 | $60.51 | $64.55 | $60.25 | $63.37 | 948,044 |
| 11/10/2025 | $59.50 | $62.10 | $58.87 | $61.26 | 665,979 |
| 11/7/2025 | $60.29 | $60.29 | $56.75 | $58.66 | 600,026 |
| 11/6/2025 | $59.86 | $61.25 | $59.20 | $61.00 | 724,707 |
| 11/5/2025 | $59.07 | $60.81 | $57.43 | $59.89 | 771,800 |