Kymera

KYMR
🏛️ usa →
56.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.86 26.86 25.41 25.46 0.9M
2023-12-28 26.13 27.07 25.79 26.82 1.0M
2023-12-27 27.08 27.35 25.71 26.03 1.0M
2023-12-26 26.32 27.12 25.86 26.84 0.9M
2023-12-22 25.61 26.46 25.32 25.70 0.8M
2023-12-21 25.09 25.86 24.99 25.30 1.1M
2023-12-20 25.01 27.04 24.43 24.50 1.7M
2023-12-19 24.50 25.56 24.27 24.96 1.4M
2023-12-18 25.84 25.89 24.83 25.29 1.3M
2023-12-15 25.76 26.45 25.10 26.08 1.7M
2023-12-14 24.99 26.08 24.26 25.45 1.9M
2023-12-13 22.65 24.46 22.11 24.30 1.0M
2023-12-12 21.76 22.69 21.22 22.64 0.9M
2023-12-11 22.79 22.94 21.20 21.79 1.4M
2023-12-08 23.55 25.19 22.80 23.00 1.8M
2023-12-07 22.00 23.78 21.69 23.68 1.1M
2023-12-06 21.08 22.98 20.76 22.09 1.5M
2023-12-05 20.97 21.33 20.46 20.61 0.5M
2023-12-04 20.75 21.55 20.32 21.27 0.3M
2023-12-01 20.76 20.97 19.73 20.77 0.4M
2023-11-30 20.25 21.99 20.25 20.76 0.5M
2023-11-29 20.33 21.70 19.47 19.71 0.6M
2023-11-28 19.84 20.16 19.11 20.13 0.3M
2023-11-27 19.70 20.04 18.89 19.64 0.4M
2023-11-24 19.73 20.56 19.59 19.95 0.1M
2023-11-22 19.48 19.85 19.00 19.74 0.4M
2023-11-21 20.56 20.70 18.89 18.96 0.7M
2023-11-20 19.45 21.31 19.45 20.89 0.9M
2023-11-17 18.30 19.89 17.89 19.43 1.0M
2023-11-16 18.05 18.09 16.94 18.01 0.9M
2023-11-15 17.25 18.66 17.25 18.09 0.7M
2023-11-14 15.96 17.85 15.95 17.33 1.6M
2023-11-13 14.54 15.02 13.96 14.98 0.6M
2023-11-10 14.36 14.63 13.85 14.52 0.9M
2023-11-09 16.08 16.29 14.10 14.33 1.0M
2023-11-08 16.40 16.45 15.45 15.95 0.7M
2023-11-07 15.30 16.63 15.00 16.36 0.9M
2023-11-06 14.46 14.74 14.21 14.40 1.2M
2023-11-03 12.23 14.41 12.23 14.27 1.6M
2023-11-02 10.09 12.14 9.60 12.08 1.5M
2023-11-01 11.48 11.79 11.31 11.55 0.6M
2023-10-31 11.10 11.79 11.03 11.67 0.4M
2023-10-30 11.13 11.54 10.84 11.22 0.4M
2023-10-27 11.60 11.60 10.91 10.97 0.5M
2023-10-26 11.32 11.72 11.06 11.51 0.4M
2023-10-25 12.34 12.34 11.32 11.32 0.5M
2023-10-24 12.03 12.66 12.03 12.51 0.8M
2023-10-23 12.02 12.16 11.66 11.92 0.6M
2023-10-20 11.94 12.41 11.65 12.15 0.4M
2023-10-19 11.71 11.94 11.37 11.89 1.1M
2023-10-18 11.86 11.99 11.52 11.65 2.5M
2023-10-17 12.62 13.32 11.69 12.01 2.1M
2023-10-16 12.53 12.78 12.01 12.67 1.6M
2023-10-13 12.50 12.72 12.06 12.61 0.4M
2023-10-12 13.47 13.47 12.13 12.48 0.7M
2023-10-11 13.97 14.11 13.15 13.54 0.4M
2023-10-10 13.83 14.42 13.75 13.91 0.5M
2023-10-09 14.69 14.85 13.79 13.90 0.5M
2023-10-06 15.54 15.61 13.98 14.88 0.7M
2023-10-05 15.37 15.93 15.19 15.73 0.5M
2023-10-04 15.32 15.60 14.61 15.37 0.8M
2023-10-03 13.48 15.75 13.43 15.51 1.2M
2023-10-02 13.85 13.85 12.94 13.57 0.7M
2023-09-29 14.43 14.54 13.85 13.90 0.8M
2023-09-28 14.70 15.53 14.20 14.30 0.4M
2023-09-27 15.46 15.72 14.70 14.75 0.4M
2023-09-26 15.21 15.89 15.01 15.33 0.4M
2023-09-25 17.30 17.33 14.97 15.25 0.5M
2023-09-22 17.45 17.68 16.95 17.50 0.4M
2023-09-21 17.27 17.42 16.96 17.37 0.4M
2023-09-20 18.75 18.76 17.41 17.41 0.4M
2023-09-19 18.94 19.05 18.71 18.75 0.3M
2023-09-18 19.24 19.61 18.65 19.09 0.6M
2023-09-15 19.55 19.55 18.67 19.05 1.5M
2023-09-14 19.52 19.86 19.14 19.38 0.4M
2023-09-13 19.13 19.87 19.11 19.42 0.5M
2023-09-12 18.89 19.17 18.67 18.99 0.3M
2023-09-11 18.81 19.14 18.42 19.08 0.3M
2023-09-08 18.98 19.23 18.69 18.94 0.2M
2023-09-07 18.96 19.13 18.76 18.97 0.3M
2023-09-06 19.94 19.99 19.14 19.17 0.3M
2023-09-05 19.70 20.05 19.22 19.90 0.4M
2023-09-01 19.19 20.02 19.19 19.86 0.3M
2023-08-31 19.55 19.56 19.04 19.08 0.4M
2023-08-30 19.47 19.70 19.01 19.59 0.3M
2023-08-29 19.61 19.93 19.41 19.49 0.2M
2023-08-28 19.76 19.97 19.20 19.66 0.2M
2023-08-25 19.40 19.69 18.96 19.64 0.2M
2023-08-24 20.29 20.29 19.27 19.35 0.3M
2023-08-23 20.33 20.81 20.17 20.30 0.2M
2023-08-22 20.41 20.41 19.64 20.31 0.3M
2023-08-21 19.67 20.43 19.29 20.33 0.4M
2023-08-18 18.80 20.00 18.67 19.72 0.3M
2023-08-17 19.32 19.39 18.53 18.92 0.4M
2023-08-16 19.52 19.54 19.00 19.26 0.4M
2023-08-15 19.98 20.23 19.49 19.61 0.3M
2023-08-14 19.83 20.05 18.97 19.99 0.3M
2023-08-11 20.06 20.50 19.93 20.05 0.2M
2023-08-10 19.79 20.73 19.79 20.21 0.3M
2023-08-09 19.90 20.27 19.28 19.82 0.3M
2023-08-08 20.03 20.66 19.48 19.91 0.3M
2023-08-07 23.02 23.02 19.69 20.08 0.5M
2023-08-04 23.82 23.87 22.25 22.57 0.3M
2023-08-03 23.50 25.19 22.08 23.88 0.7M
2023-08-02 21.34 21.65 21.01 21.50 0.5M
2023-08-01 21.76 21.92 21.25 21.68 0.4M
2023-07-31 21.56 22.22 21.56 21.88 0.3M
2023-07-28 22.48 22.74 21.76 21.84 0.3M
2023-07-27 22.14 22.39 21.88 22.16 0.3M
2023-07-26 21.82 22.13 21.71 21.84 0.4M
2023-07-25 22.01 22.20 21.70 21.86 0.2M
2023-07-24 21.59 21.94 21.24 21.90 0.3M
2023-07-21 21.72 21.85 21.35 21.64 0.3M
2023-07-20 21.64 21.87 21.15 21.51 0.4M
2023-07-19 22.65 22.95 21.82 21.84 0.3M
2023-07-18 22.52 23.19 22.33 22.52 0.3M
2023-07-17 22.23 23.08 22.11 22.56 0.4M
2023-07-14 22.39 22.48 21.98 22.14 0.3M
2023-07-13 22.82 23.06 22.11 22.29 0.3M
2023-07-12 22.97 23.39 22.51 22.82 0.3M
2023-07-11 22.26 22.70 22.00 22.53 0.4M
2023-07-10 22.46 23.00 22.05 22.29 0.4M
2023-07-07 22.28 22.75 22.20 22.48 0.3M
2023-07-06 23.02 23.02 21.89 22.16 0.4M
2023-07-05 23.59 23.88 23.20 23.37 0.4M
2023-07-03 22.83 23.64 22.62 23.58 0.2M
2023-06-30 23.68 23.75 22.62 22.99 1.0M
2023-06-29 22.47 22.60 21.98 22.40 0.6M
2023-06-28 22.71 23.24 22.16 22.57 0.5M
2023-06-27 22.95 23.14 22.19 22.63 0.4M
2023-06-26 22.82 23.75 22.56 22.59 0.4M
2023-06-23 23.20 23.32 22.48 22.97 1.8M
2023-06-22 24.64 24.64 23.34 23.43 0.4M
2023-06-21 25.01 25.27 24.17 24.64 0.4M
2023-06-20 25.64 25.78 24.82 25.19 0.6M
2023-06-16 28.60 28.60 25.81 25.86 1.0M
2023-06-15 25.58 28.50 25.58 27.67 0.7M
2023-06-14 26.14 26.59 25.34 25.80 0.6M
2023-06-13 25.14 26.42 25.09 26.13 0.5M
2023-06-12 22.98 26.17 22.72 25.14 1.0M
2023-06-09 23.44 23.96 22.62 22.75 0.7M
2023-06-08 25.20 25.48 23.05 23.38 0.8M
2023-06-07 25.43 26.12 25.03 25.36 0.5M
2023-06-06 26.24 26.41 25.09 25.56 0.7M
2023-06-05 26.62 27.08 26.07 26.29 0.7M
2023-06-02 26.81 27.35 26.00 27.05 2.1M
2023-06-01 29.40 30.05 28.86 29.40 0.3M
2023-05-31 29.00 30.17 28.46 29.44 0.4M
2023-05-30 29.70 30.24 28.56 29.14 0.4M
2023-05-26 28.88 29.51 28.36 29.42 0.3M
2023-05-25 29.24 29.34 28.34 28.96 0.5M
2023-05-24 28.91 29.71 27.74 29.31 0.4M
2023-05-23 29.58 30.16 28.65 29.30 0.5M
2023-05-22 29.83 30.64 29.26 29.64 0.5M
2023-05-19 30.17 30.54 29.21 29.65 0.3M
2023-05-18 29.42 29.98 28.65 29.65 0.6M
2023-05-17 29.26 29.83 28.71 29.74 0.3M
2023-05-16 29.14 29.79 28.46 29.02 0.5M
2023-05-15 28.54 31.00 28.54 29.90 0.5M
2023-05-12 28.28 28.43 27.17 28.35 0.3M
2023-05-11 28.39 29.03 27.41 28.18 0.6M
2023-05-10 28.12 28.56 27.42 28.44 0.5M
2023-05-09 26.95 28.05 26.69 27.73 0.4M
2023-05-08 29.11 29.11 27.31 27.74 0.4M
2023-05-05 27.81 30.38 27.38 29.01 1.0M
2023-05-04 28.74 30.35 26.00 26.24 1.4M
2023-05-03 30.35 31.77 30.00 30.90 0.7M
2023-05-02 31.35 31.45 29.60 30.31 0.6M
2023-05-01 31.48 32.31 31.18 31.48 0.4M
2023-04-28 31.26 31.95 30.24 31.54 0.4M
2023-04-27 32.43 32.43 31.13 31.40 0.3M
2023-04-26 32.90 33.15 31.91 32.29 0.3M
2023-04-25 32.81 33.58 32.69 32.95 0.3M
2023-04-24 34.91 34.94 33.00 33.09 0.2M
2023-04-21 34.11 35.01 33.88 34.84 0.3M
2023-04-20 34.19 34.46 33.33 33.86 0.4M
2023-04-19 34.58 35.45 34.20 34.57 0.3M
2023-04-18 35.34 35.35 34.70 34.92 0.4M
2023-04-17 33.27 35.29 33.27 34.86 0.4M
2023-04-14 33.25 33.78 32.27 32.86 0.3M
2023-04-13 31.91 34.58 31.69 33.39 0.6M
2023-04-12 31.77 32.00 31.20 31.65 0.3M
2023-04-11 31.28 32.04 30.69 31.36 0.2M
2023-04-10 30.65 31.78 29.92 31.15 0.6M
2023-04-06 29.85 31.18 29.30 31.09 0.5M
2023-04-05 29.50 30.14 29.23 29.85 0.5M
2023-04-04 29.70 29.87 29.02 29.82 0.4M
2023-04-03 29.45 30.78 29.04 29.69 0.4M
2023-03-31 28.48 29.73 28.48 29.63 0.9M
2023-03-30 29.70 30.14 28.10 28.27 0.5M
2023-03-29 28.55 29.77 28.18 29.56 0.4M
2023-03-28 28.78 29.36 28.11 28.15 0.2M
2023-03-27 29.59 29.81 28.48 28.81 0.5M
2023-03-24 28.51 29.64 28.31 29.33 0.4M
2023-03-23 28.70 29.63 27.95 28.90 0.4M
2023-03-22 29.82 30.08 28.06 28.17 0.6M
2023-03-21 31.18 31.31 29.94 30.03 0.2M
2023-03-20 30.86 31.05 30.03 30.79 0.2M
2023-03-17 30.67 31.31 29.65 31.04 0.8M
2023-03-16 30.78 31.66 29.88 31.09 0.3M
2023-03-15 30.87 31.63 29.95 31.13 0.3M
2023-03-14 32.24 33.29 30.94 31.60 0.4M
2023-03-13 30.32 31.43 28.69 31.21 0.5M
2023-03-10 31.74 31.74 28.53 29.59 0.6M
2023-03-09 33.19 33.54 31.40 31.69 0.6M
2023-03-08 32.85 33.24 32.31 33.14 0.3M
2023-03-07 32.58 33.73 32.30 32.92 0.4M
2023-03-06 32.93 32.93 31.65 32.62 0.4M
2023-03-03 32.64 33.81 32.01 32.82 0.4M
2023-03-02 31.42 32.75 30.30 32.45 0.4M
2023-03-01 31.54 32.17 30.91 32.07 0.4M
2023-02-28 31.89 33.12 31.13 31.38 0.5M
2023-02-27 31.98 32.49 31.18 31.93 0.5M
2023-02-24 32.76 32.99 31.40 31.46 0.6M
2023-02-23 33.66 34.79 31.56 33.16 0.5M
2023-02-22 30.95 32.13 30.69 31.53 0.6M
2023-02-21 33.00 34.22 30.47 30.72 0.7M
2023-02-17 32.51 34.02 31.94 33.67 0.4M
2023-02-16 32.44 32.82 31.88 32.29 0.4M
2023-02-15 33.30 33.77 32.05 33.00 0.3M
2023-02-14 32.63 34.67 32.32 33.39 0.5M
2023-02-13 33.24 33.49 32.37 32.97 0.5M
2023-02-10 33.38 33.80 32.58 33.20 0.3M
2023-02-09 34.75 34.98 33.13 33.38 0.4M
2023-02-08 37.03 37.20 34.17 34.29 0.4M
2023-02-07 36.50 37.48 35.83 37.43 0.4M
2023-02-06 36.82 37.48 36.17 36.48 0.3M
2023-02-03 37.72 38.57 36.60 37.15 0.6M
2023-02-02 37.20 39.85 36.80 38.75 0.9M
2023-02-01 37.44 37.62 35.57 36.59 0.8M
2023-01-31 36.67 38.09 35.05 37.38 0.5M
2023-01-30 36.21 36.62 35.47 36.36 0.4M
2023-01-27 35.24 37.60 34.68 36.85 0.5M
2023-01-26 37.44 37.75 34.90 35.48 0.5M
2023-01-25 36.94 37.27 35.10 36.77 0.5M
2023-01-24 35.33 37.44 35.04 37.28 0.5M
2023-01-23 34.98 35.70 34.38 35.58 0.6M
2023-01-20 33.68 35.11 33.08 35.00 0.6M
2023-01-19 34.27 34.27 31.56 33.16 0.7M
2023-01-18 34.60 35.54 33.89 34.62 0.9M
2023-01-17 35.00 35.00 33.64 34.62 0.8M
2023-01-13 33.29 34.99 32.61 34.54 1.1M
2023-01-12 29.90 33.68 29.43 33.58 1.3M
2023-01-11 29.50 29.99 28.21 29.90 0.7M
2023-01-10 27.24 29.87 27.04 29.50 0.7M
2023-01-09 27.68 27.89 26.10 27.03 0.6M
2023-01-06 26.66 27.81 25.68 27.33 0.4M
2023-01-05 25.68 26.58 25.04 26.21 0.5M
2023-01-04 25.03 25.82 24.39 25.78 0.5M
2023-01-03 25.49 25.95 24.18 24.84 0.6M