KYTX Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.14 | 5.28 | 5.00 | 5.08 | -0.09 | 472,219 | 828 | 1.148 | 0.874 |
| Nov 9, 2026 | 4.91 | 5.24 | 4.80 | 5.17 | +0.29 | 831,395 | 1,966 | 1.809 | 0.875 |
| Nov 6, 2026 | 4.68 | 5.00 | 4.65 | 4.88 | +0.27 | 873,163 | 503 | 1.127 | 0.876 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.50 | 4.61 | -0.55 | 1,416,167 | 899 | 1.122 | 0.874 |
| Nov 4, 2026 | 5.30 | 5.46 | 5.02 | 5.16 | +0.00 | 972,628 | 775 | 0.000 | 0.871 |
| Nov 3, 2026 | 5.28 | 5.48 | 5.12 | 5.16 | -0.06 | 697,196 | 582 | 1.059 | 0.875 |
| Nov 2, 2026 | 5.70 | 5.84 | 5.09 | 5.22 | -0.45 | 823,244 | 566 | 0.000 | 0.875 |
| Oct 30, 2026 | 5.74 | 5.87 | 5.55 | 5.67 | -0.18 | 639,507 | 856 | 0.993 | 0.872 |
| Oct 29, 2026 | 5.91 | 6.12 | 5.83 | 5.85 | -0.04 | 844,506 | 1,213 | 0.842 | 0.873 |
| Oct 28, 2026 | 5.58 | 5.94 | 5.56 | 5.89 | +0.26 | 994,015 | 930 | 1.012 | 0.875 |
| Oct 27, 2026 | 5.24 | 5.67 | 5.16 | 5.63 | +0.36 | 916,565 | 717 | 0.858 | 0.874 |
| Oct 26, 2026 | 5.35 | 5.41 | 5.18 | 5.27 | -0.12 | 807,994 | 563 | 0.836 | 0.873 |
| Oct 23, 2026 | 5.68 | 5.68 | 5.36 | 5.39 | -0.34 | 827,027 | 535 | 0.828 | 0.886 |
| Oct 22, 2026 | 5.83 | 5.99 | 5.67 | 5.73 | -0.11 | 518,101 | 810 | 0.873 | 0.885 |
| Oct 21, 2026 | 6.15 | 6.30 | 5.80 | 5.84 | -0.20 | 822,466 | 567 | 0.922 | 0.887 |
| Oct 20, 2026 | 5.83 | 6.20 | 5.80 | 6.04 | +0.21 | 760,248 | 996 | 0.808 | 0.888 |
| Oct 19, 2026 | 5.71 | 5.94 | 5.67 | 5.83 | +0.16 | 836,873 | 1,310 | 1.463 | 0.896 |
| Oct 16, 2026 | 5.94 | 6.05 | 5.64 | 5.67 | -0.30 | 724,521 | 618 | 0.913 | 0.898 |
| Oct 15, 2026 | 5.67 | 6.02 | 5.67 | 5.97 | +0.29 | 779,415 | 558 | 0.976 | 0.897 |
| Oct 14, 2026 | 5.76 | 5.85 | 5.61 | 5.69 | -0.08 | 1,275,279 | 416 | 0.976 | 0.899 |
| Oct 13, 2026 | 6.17 | 6.17 | 5.76 | 5.77 | -0.44 | 1,021,657 | 585 | 0.905 | 0.899 |
| Oct 12, 2026 | 6.34 | 6.46 | 6.19 | 6.21 | -0.18 | 417,109 | 493 | 0.845 | 0.897 |
| Oct 9, 2026 | 6.20 | 6.58 | 6.18 | 6.39 | +0.21 | 876,392 | 392 | 0.788 | 0.899 |
| Oct 8, 2026 | 6.06 | 6.22 | 5.96 | 6.18 | +0.01 | 1,316,921 | 402 | 1.227 | 0.899 |
| Oct 7, 2026 | 6.12 | 6.31 | 6.02 | 6.17 | +0.01 | 650,250 | 547 | 0.905 | 0.943 |
| Oct 6, 2026 | 6.38 | 6.45 | 6.13 | 6.16 | -0.16 | 736,978 | 252 | 1.123 | 0.947 |
| Oct 5, 2026 | 6.30 | 6.44 | 6.00 | 6.32 | +0.10 | 813,224 | 169 | 1.044 | 0.949 |
| Oct 2, 2026 | 6.62 | 6.75 | 6.17 | 6.22 | +0.00 | 1,180,000 | 202 | 1.753 | 0.954 |
| Oct 1, 2026 | 6.80 | 6.91 | 6.51 | 6.52 | -0.28 | 785,457 | 281 | 0.848 | 0.953 |
| Sep 30, 2026 | 6.88 | 7.10 | 6.73 | 6.80 | -0.04 | 744,704 | 3 | 0.000 | 0.952 |
| Sep 29, 2026 | 6.83 | 6.95 | 6.75 | 6.84 | +0.02 | 825,037 | 373 | 1.068 | 0.952 |
| Sep 28, 2026 | 6.72 | 6.95 | 6.65 | 6.82 | +0.01 | 996,108 | 156 | 1.101 | 0.953 |
| Sep 25, 2026 | 6.99 | 7.02 | 6.62 | 6.81 | -0.18 | 1,499,019 | 602 | 0.782 | 0.954 |
| Sep 24, 2026 | 7.80 | 7.92 | 6.68 | 6.99 | -0.08 | 3,271,287 | 604 | 1.033 | 0.954 |
| Sep 23, 2026 | 7.50 | 7.54 | 6.99 | 7.07 | -0.44 | 1,032,139 | 754 | 1.073 | 0.954 |
| Sep 22, 2026 | 7.18 | 7.59 | 7.11 | 7.51 | +0.39 | 836,521 | 1,024 | 0.992 | 0.952 |
| Sep 21, 2026 | 7.25 | 7.26 | 6.99 | 7.12 | -0.01 | 676,731 | 835 | 1.040 | 0.958 |
| Sep 18, 2026 | 7.02 | 7.19 | 7.00 | 7.13 | +0.09 | 952,069 | 165 | 0.996 | 0.969 |
| Sep 17, 2026 | 7.11 | 7.18 | 6.96 | 7.04 | +0.14 | 529,995 | 285 | 1.056 | 0.979 |
| Sep 16, 2026 | 7.02 | 7.16 | 6.86 | 6.90 | -0.06 | 685,583 | 377 | 0.000 | 0.986 |
| Sep 15, 2026 | 7.34 | 7.34 | 6.87 | 6.96 | -0.44 | 1,069,176 | 664 | 0.974 | 0.986 |
| Sep 14, 2026 | 7.25 | 7.49 | 7.21 | 7.40 | +0.14 | 531,846 | 467 | 1.055 | 0.984 |
| Sep 11, 2026 | 7.47 | 7.59 | 7.21 | 7.26 | -0.09 | 751,104 | 229 | 0.902 | 0.985 |
| Sep 10, 2026 | 7.51 | 7.53 | 7.34 | 7.35 | -0.29 | 849,516 | 231 | 0.995 | 0.986 |
| Sep 9, 2026 | 8.00 | 8.17 | 7.60 | 7.64 | -0.43 | 912,898 | 491 | 1.047 | 0.985 |
| Sep 8, 2026 | 8.17 | 8.21 | 7.97 | 8.07 | +0.00 | 582,811 | 1,057 | 1.151 | 0.984 |
| Sep 4, 2026 | 8.26 | 8.38 | 8.20 | 8.25 | -0.10 | 498,935 | 182 | 0.971 | 0.986 |
| Sep 3, 2026 | 8.71 | 8.78 | 8.28 | 8.35 | -0.27 | 594,709 | 552 | 1.194 | 0.986 |
| Sep 2, 2026 | 8.37 | 8.72 | 8.24 | 8.62 | +0.27 | 595,828 | 173 | 0.906 | 0.986 |
| Sep 1, 2026 | 8.27 | 8.42 | 7.60 | 8.35 | -0.13 | 1,781,681 | 1,541 | 0.900 | 0.985 |
| Aug 31, 2026 | 8.33 | 8.52 | 8.14 | 8.48 | +0.11 | 473,697 | 1,162 | 0.913 | 0.987 |
| Aug 28, 2026 | 8.52 | 8.55 | 8.31 | 8.37 | -0.27 | 524,689 | 91 | 0.781 | 0.987 |
| Aug 27, 2026 | 8.58 | 8.79 | 8.45 | 8.64 | +0.03 | 432,308 | 337 | 0.829 | 0.987 |
| Aug 26, 2026 | 8.81 | 8.84 | 8.50 | 8.61 | -0.23 | 413,774 | 254 | 0.625 | 0.987 |
| Aug 25, 2026 | 8.36 | 8.89 | 8.27 | 8.84 | +0.60 | 776,433 | 642 | 0.674 | 0.987 |
| Aug 24, 2026 | 8.32 | 8.40 | 8.00 | 8.24 | -0.18 | 565,023 | 496 | 0.752 | 0.984 |
| Aug 21, 2026 | 8.24 | 8.58 | 8.19 | 8.42 | +0.29 | 663,342 | 64 | 0.963 | 0.987 |
| Aug 20, 2026 | 8.73 | 8.76 | 8.11 | 8.13 | -0.74 | 953,707 | 177 | 1.070 | 0.987 |
| Aug 19, 2026 | 8.81 | 9.14 | 8.64 | 8.87 | +0.37 | 796,233 | 334 | 0.862 | 0.983 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.36 | 8.50 | -0.45 | 851,407 | 455 | 0.754 | 0.985 |
| Aug 17, 2026 | 8.15 | 8.99 | 8.00 | 8.95 | +0.78 | 1,127,601 | 915 | 0.741 | 0.984 |
| Aug 14, 2026 | 8.10 | 8.29 | 7.80 | 8.17 | +0.09 | 579,855 | 177 | 0.883 | 0.980 |
| Aug 13, 2026 | 8.04 | 8.23 | 7.78 | 8.08 | +0.03 | 738,753 | 508 | 0.825 | 0.980 |
| Aug 12, 2026 | 7.92 | 8.66 | 7.78 | 8.05 | +0.03 | 1,031,422 | 288 | 0.797 | 0.989 |
| Aug 11, 2026 | 8.02 | 8.22 | 7.85 | 8.02 | +0.13 | 657,564 | 515 | 0.887 | 0.990 |
| Aug 10, 2026 | 7.97 | 8.17 | 7.89 | 7.89 | -0.07 | 553,623 | 165 | 0.932 | 0.991 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||